[{"data":1,"prerenderedAt":6696},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:user":8,"i-lucide:circle-help":10,"i-lucide:sun":12,"i-lucide:moon":14,"i-lucide:menu":16,"i-lucide:x":18,"i-lucide:instagram":20,"tracker-berkshire":23,"i-lucide:clock":6680,"i-lucide:arrow-up-right":6682,"i-lucide:percent":6684,"i-lucide:gauge":6686,"i-lucide:info":6688,"i-lucide:briefcase":6690,"i-lucide:search":6692,"i-lucide:sliders-horizontal":6694},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21,"hidden":22},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,{"data":24,"meta":6676},{"identity":25,"sourceBadge":35,"valueHistory":36,"valueSeriesUsd":3802,"snapshot":3908,"benchmarkSeries":4181,"tickersWithPage":6669,"congressActivity":28,"caveatKeys":6670,"ogeTransactions":28},{"slug":26,"displayName":27,"entityName":28,"role":29,"archetype":30,"sourceId":31,"benchmarkTicker":32,"sortOrder":33,"notes":34},"berkshire","Berkshire Hathaway",null,"Conglomerate · CEO Greg Abel (post-Buffett, effective Jan 1 2026)","hedge_fund","0001067983","SPY",50,"13F-reportable equities ~$263B as of Q1 2026 (full Berkshire balance sheet is larger — insurance reserves and operating businesses are not 13F-reportable). Buffett famously builds positions under SEC confidential treatment and reveals them quarters later via 13F-HR\u002FA amendments.","SEC EDGAR · 13F-HR",[37,40,43,46,49,52,55,58,61,64,67,70,73,76,79,82,85,88,91,94,97,100,103,106,109,112,115,118,121,124,127,130,133,136,139,142,145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1645,1648,1651,1654,1657,1660,1663,1666,1669,1672,1675,1678,1681,1684,1687,1690,1693,1696,1699,1702,1705,1708,1711,1714,1717,1720,1723,1726,1729,1732,1735,1738,1741,1744,1747,1750,1753,1756,1759,1762,1765,1768,1771,1774,1777,1780,1783,1786,1789,1792,1795,1798,1801,1804,1807,1810,1813,1816,1819,1822,1825,1828,1831,1834,1837,1840,1843,1846,1849,1852,1855,1858,1861,1864,1867,1870,1873,1876,1879,1882,1885,1888,1891,1894,1897,1900,1903,1906,1909,1912,1915,1918,1921,1924,1927,1930,1933,1936,1939,1942,1945,1948,1951,1954,1957,1960,1963,1966,1969,1972,1975,1978,1981,1984,1987,1990,1993,1996,1999,2002,2005,2008,2011,2014,2017,2020,2023,2026,2029,2032,2035,2038,2041,2044,2047,2050,2053,2056,2059,2062,2065,2068,2071,2074,2077,2080,2083,2086,2089,2092,2095,2098,2101,2104,2107,2110,2113,2116,2119,2122,2125,2128,2131,2134,2137,2140,2143,2146,2149,2152,2155,2158,2161,2164,2167,2170,2173,2176,2179,2182,2185,2188,2191,2194,2197,2200,2203,2206,2209,2212,2215,2218,2221,2224,2227,2230,2233,2236,2239,2242,2245,2248,2251,2254,2257,2260,2263,2266,2269,2272,2275,2278,2281,2284,2287,2290,2293,2296,2299,2302,2305,2308,2311,2314,2317,2320,2323,2326,2329,2332,2335,2338,2341,2344,2347,2350,2353,2356,2359,2362,2365,2368,2371,2374,2377,2380,2383,2386,2389,2392,2395,2398,2401,2404,2407,2410,2413,2416,2419,2422,2425,2428,2431,2434,2437,2440,2443,2446,2449,2452,2455,2458,2461,2464,2467,2470,2473,2476,2479,2482,2485,2488,2491,2494,2497,2500,2503,2506,2509,2512,2515,2518,2521,2524,2527,2530,2533,2536,2539,2542,2545,2548,2551,2554,2557,2560,2563,2566,2569,2572,2575,2578,2581,2584,2587,2590,2593,2596,2599,2602,2605,2608,2611,2614,2617,2620,2623,2626,2629,2632,2635,2638,2641,2644,2647,2650,2653,2656,2659,2662,2665,2668,2671,2674,2677,2680,2683,2686,2689,2692,2695,2698,2701,2704,2707,2710,2713,2716,2719,2722,2725,2728,2731,2734,2737,2740,2743,2746,2749,2752,2755,2758,2761,2764,2767,2770,2773,2776,2779,2782,2785,2788,2791,2794,2797,2800,2803,2806,2809,2812,2815,2818,2821,2824,2827,2830,2833,2836,2839,2842,2845,2848,2851,2854,2857,2860,2863,2866,2869,2872,2875,2878,2881,2884,2887,2890,2893,2896,2899,2902,2905,2908,2911,2914,2917,2920,2923,2926,2929,2932,2935,2938,2941,2944,2947,2950,2953,2956,2959,2962,2965,2968,2971,2974,2977,2980,2983,2986,2989,2992,2995,2998,3001,3004,3007,3010,3013,3016,3019,3022,3025,3028,3031,3034,3037,3040,3043,3046,3049,3052,3055,3058,3061,3064,3067,3070,3073,3076,3079,3082,3085,3088,3091,3094,3097,3100,3103,3106,3109,3112,3115,3118,3121,3124,3127,3130,3133,3136,3139,3142,3145,3148,3151,3154,3157,3160,3163,3166,3169,3172,3175,3178,3181,3184,3187,3190,3193,3196,3199,3202,3205,3208,3211,3214,3217,3220,3223,3226,3229,3232,3235,3238,3241,3244,3247,3250,3253,3256,3259,3262,3265,3268,3271,3274,3277,3280,3283,3286,3289,3292,3295,3298,3301,3304,3307,3310,3313,3316,3319,3322,3325,3328,3331,3334,3337,3340,3343,3346,3349,3352,3355,3358,3361,3364,3367,3370,3373,3376,3379,3382,3385,3388,3391,3394,3397,3400,3403,3406,3409,3412,3415,3418,3421,3424,3427,3430,3433,3436,3439,3442,3445,3448,3451,3454,3457,3460,3463,3466,3469,3472,3475,3478,3481,3484,3487,3490,3493,3496,3499,3502,3505,3508,3511,3514,3517,3520,3523,3526,3529,3532,3535,3538,3541,3544,3547,3550,3553,3556,3559,3562,3565,3568,3571,3574,3577,3580,3583,3586,3589,3592,3595,3598,3601,3604,3607,3610,3613,3616,3619,3622,3625,3628,3631,3634,3637,3640,3643,3646,3649,3652,3655,3658,3661,3664,3667,3670,3673,3676,3679,3682,3685,3688,3691,3694,3697,3700,3703,3706,3709,3712,3715,3718,3721,3724,3727,3730,3733,3736,3739,3742,3745,3748,3751,3754,3757,3760,3763,3766,3769,3772,3775,3778,3781,3784,3787,3790,3793,3796,3799],{"periodEnd":38,"valueUsd":39},"2021-06-07",100,{"periodEnd":41,"valueUsd":42},"2021-06-08",100.07173091097758,{"periodEnd":44,"valueUsd":45},"2021-06-09",99.61900085782572,{"periodEnd":47,"valueUsd":48},"2021-06-10",99.10801251996689,{"periodEnd":50,"valueUsd":51},"2021-06-11",99.75840958492462,{"periodEnd":53,"valueUsd":54},"2021-06-14",100.03457871144359,{"periodEnd":56,"valueUsd":57},"2021-06-15",100.0276920142284,{"periodEnd":59,"valueUsd":60},"2021-06-16",99.86492374756004,{"periodEnd":62,"valueUsd":63},"2021-06-17",99.23096380381797,{"periodEnd":65,"valueUsd":66},"2021-06-18",97.72795281146729,{"periodEnd":68,"valueUsd":69},"2021-06-21",99.35145601386165,{"periodEnd":71,"valueUsd":72},"2021-06-22",99.88625485418021,{"periodEnd":74,"valueUsd":75},"2021-06-23",99.8274597760234,{"periodEnd":77,"valueUsd":78},"2021-06-24",100.37506737311352,{"periodEnd":80,"valueUsd":81},"2021-06-25",100.83071605783618,{"periodEnd":83,"valueUsd":84},"2021-06-28",100.88588912479119,{"periodEnd":86,"valueUsd":87},"2021-06-29",100.77631411665446,{"periodEnd":89,"valueUsd":90},"2021-06-30",101.15271131738182,{"periodEnd":92,"valueUsd":93},"2021-07-01",101.52104972830327,{"periodEnd":95,"valueUsd":96},"2021-07-02",102.16437148802034,{"periodEnd":98,"valueUsd":99},"2021-07-06",101.94145787693489,{"periodEnd":101,"valueUsd":102},"2021-07-07",102.65247529789664,{"periodEnd":104,"valueUsd":105},"2021-07-08",101.5250736401061,{"periodEnd":107,"valueUsd":108},"2021-07-09",103.06446638678723,{"periodEnd":110,"valueUsd":111},"2021-07-12",103.24994419039825,{"periodEnd":113,"valueUsd":114},"2021-07-13",103.04964008438802,{"periodEnd":116,"valueUsd":117},"2021-07-14",103.56184649147244,{"periodEnd":119,"valueUsd":120},"2021-07-15",103.52333667391105,{"periodEnd":122,"valueUsd":123},"2021-07-16",102.35447017507946,{"periodEnd":125,"valueUsd":126},"2021-07-19",100.2137535307601,{"periodEnd":128,"valueUsd":129},"2021-07-20",102.01156733401217,{"periodEnd":131,"valueUsd":132},"2021-07-21",102.6134110753114,{"periodEnd":134,"valueUsd":135},"2021-07-22",102.49626485991448,{"periodEnd":137,"valueUsd":138},"2021-07-23",103.03229807896346,{"periodEnd":140,"valueUsd":141},"2021-07-26",103.39885443430592,{"periodEnd":143,"valueUsd":144},"2021-07-27",102.80413653211804,{"periodEnd":146,"valueUsd":147},"2021-07-28",102.14241150212374,{"periodEnd":149,"valueUsd":150},"2021-07-29",102.77435575490918,{"periodEnd":152,"valueUsd":153},"2021-07-30",102.51546779294767,{"periodEnd":155,"valueUsd":156},"2021-08-02",102.19749528177766,{"periodEnd":158,"valueUsd":159},"2021-08-03",103.08881656533191,{"periodEnd":161,"valueUsd":162},"2021-08-04",102.39890654128523,{"periodEnd":164,"valueUsd":165},"2021-08-05",103.00287721428619,{"periodEnd":167,"valueUsd":168},"2021-08-06",103.51543795525853,{"periodEnd":170,"valueUsd":171},"2021-08-09",103.65437333129823,{"periodEnd":173,"valueUsd":174},"2021-08-10",103.88737221235867,{"periodEnd":176,"valueUsd":177},"2021-08-11",104.34395721146454,{"periodEnd":179,"valueUsd":180},"2021-08-12",104.97143684330545,{"periodEnd":182,"valueUsd":183},"2021-08-13",104.72414856947535,{"periodEnd":185,"valueUsd":186},"2021-08-16",105.14505094924694,{"periodEnd":188,"valueUsd":189},"2021-08-17",104.69438480648677,{"periodEnd":191,"valueUsd":192},"2021-08-18",103.1652119058853,{"periodEnd":194,"valueUsd":195},"2021-08-19",102.74902085416791,{"periodEnd":197,"valueUsd":198},"2021-08-20",103.21174091981821,{"periodEnd":200,"valueUsd":201},"2021-08-23",103.89627529282083,{"periodEnd":203,"valueUsd":204},"2021-08-24",104.13842897011645,{"periodEnd":206,"valueUsd":207},"2021-08-25",104.54165454288396,{"periodEnd":209,"valueUsd":210},"2021-08-26",103.9987101312488,{"periodEnd":212,"valueUsd":213},"2021-08-27",104.85111235190945,{"periodEnd":215,"valueUsd":216},"2021-08-30",105.17533777927088,{"periodEnd":218,"valueUsd":219},"2021-08-31",105.0185368002188,{"periodEnd":221,"valueUsd":222},"2021-09-01",104.78413014766986,{"periodEnd":224,"valueUsd":225},"2021-09-02",104.91941840488008,{"periodEnd":227,"valueUsd":228},"2021-09-03",104.80103093201019,{"periodEnd":230,"valueUsd":231},"2021-09-07",105.14845307088152,{"periodEnd":233,"valueUsd":234},"2021-09-08",104.79614589362942,{"periodEnd":236,"valueUsd":237},"2021-09-09",104.48754120432862,{"periodEnd":239,"valueUsd":240},"2021-09-10",102.85058659654969,{"periodEnd":242,"valueUsd":243},"2021-09-13",103.66603592254631,{"periodEnd":245,"valueUsd":246},"2021-09-14",102.45242666087566,{"periodEnd":248,"valueUsd":249},"2021-09-15",103.06348249636122,{"periodEnd":251,"valueUsd":252},"2021-09-16",103.14244499987444,{"periodEnd":254,"valueUsd":255},"2021-09-17",102.38534210369956,{"periodEnd":257,"valueUsd":258},"2021-09-20",100.54329298514386,{"periodEnd":260,"valueUsd":261},"2021-09-21",100.83595735189601,{"periodEnd":263,"valueUsd":264},"2021-09-22",102.24673949945647,{"periodEnd":266,"valueUsd":267},"2021-09-23",103.74203249336811,{"periodEnd":269,"valueUsd":270},"2021-09-24",104.12060567814558,{"periodEnd":272,"valueUsd":273},"2021-09-27",104.3968960694897,{"periodEnd":275,"valueUsd":276},"2021-09-28",103.01964009352007,{"periodEnd":278,"valueUsd":279},"2021-09-29",103.31829903400764,{"periodEnd":281,"valueUsd":282},"2021-09-30",102.1184067749072,{"periodEnd":284,"valueUsd":285},"2021-10-01",103.28610603324815,{"periodEnd":287,"valueUsd":288},"2021-10-04",102.49590008309053,{"periodEnd":290,"valueUsd":291},"2021-10-05",103.6239549748001,{"periodEnd":293,"valueUsd":294},"2021-10-06",103.8713696121246,{"periodEnd":296,"valueUsd":297},"2021-10-07",104.31467221195547,{"periodEnd":299,"valueUsd":300},"2021-10-08",104.36859386831287,{"periodEnd":302,"valueUsd":303},"2021-10-11",103.86032466597842,{"periodEnd":305,"valueUsd":306},"2021-10-12",103.55418762423851,{"periodEnd":308,"valueUsd":309},"2021-10-13",102.88063584343196,{"periodEnd":311,"valueUsd":312},"2021-10-14",104.75523322662428,{"periodEnd":314,"valueUsd":315},"2021-10-15",105.85643061744602,{"periodEnd":317,"valueUsd":318},"2021-10-18",106.15318724469118,{"periodEnd":320,"valueUsd":321},"2021-10-19",106.92175705088135,{"periodEnd":323,"valueUsd":324},"2021-10-20",107.62246317947807,{"periodEnd":326,"valueUsd":327},"2021-10-21",107.35932974785027,{"periodEnd":329,"valueUsd":330},"2021-10-22",108.20272515741519,{"periodEnd":332,"valueUsd":333},"2021-10-25",107.85795667633687,{"periodEnd":335,"valueUsd":336},"2021-10-26",108.15317006870193,{"periodEnd":338,"valueUsd":339},"2021-10-27",107.25013212863644,{"periodEnd":341,"valueUsd":342},"2021-10-28",108.44363773495036,{"periodEnd":344,"valueUsd":345},"2021-10-29",107.66306745941428,{"periodEnd":347,"valueUsd":348},"2021-11-01",107.61475421804086,{"periodEnd":350,"valueUsd":351},"2021-11-02",107.82041971957197,{"periodEnd":353,"valueUsd":354},"2021-11-03",108.46875560355068,{"periodEnd":356,"valueUsd":357},"2021-11-04",107.89328936409058,{"periodEnd":359,"valueUsd":360},"2021-11-05",108.2523080688247,{"periodEnd":362,"valueUsd":363},"2021-11-08",108.33823848027708,{"periodEnd":365,"valueUsd":366},"2021-11-09",108.17302059653416,{"periodEnd":368,"valueUsd":369},"2021-11-10",107.87220185984691,{"periodEnd":371,"valueUsd":372},"2021-11-11",107.98481526326482,{"periodEnd":374,"valueUsd":375},"2021-11-12",108.24289172216832,{"periodEnd":377,"valueUsd":378},"2021-11-15",108.5135499747702,{"periodEnd":380,"valueUsd":381},"2021-11-16",108.49906160902938,{"periodEnd":383,"valueUsd":384},"2021-11-17",108.41140123381199,{"periodEnd":386,"valueUsd":387},"2021-11-18",108.769816803205,{"periodEnd":389,"valueUsd":390},"2021-11-19",108.57030447388433,{"periodEnd":392,"valueUsd":393},"2021-11-22",109.09740102994694,{"periodEnd":395,"valueUsd":396},"2021-11-23",109.94554315816242,{"periodEnd":398,"valueUsd":399},"2021-11-24",110.03459110459927,{"periodEnd":401,"valueUsd":402},"2021-11-26",106.6296575234346,{"periodEnd":404,"valueUsd":405},"2021-11-29",107.56749944599677,{"periodEnd":407,"valueUsd":408},"2021-11-30",107.0600896819429,{"periodEnd":410,"valueUsd":411},"2021-12-01",106.24052291875681,{"periodEnd":413,"valueUsd":414},"2021-12-02",107.54219807383465,{"periodEnd":416,"valueUsd":417},"2021-12-03",106.61451005653586,{"periodEnd":419,"valueUsd":420},"2021-12-06",108.25619848328635,{"periodEnd":422,"valueUsd":423},"2021-12-07",110.41856319020312,{"periodEnd":425,"valueUsd":426},"2021-12-08",110.8632557751859,{"periodEnd":428,"valueUsd":429},"2021-12-09",110.76806495451845,{"periodEnd":431,"valueUsd":432},"2021-12-10",112.28115268484066,{"periodEnd":434,"valueUsd":435},"2021-12-13",110.97532047875454,{"periodEnd":437,"valueUsd":438},"2021-12-14",110.87181205938323,{"periodEnd":440,"valueUsd":441},"2021-12-15",111.9640075708961,{"periodEnd":443,"valueUsd":444},"2021-12-16",111.20227212742793,{"periodEnd":446,"valueUsd":447},"2021-12-17",109.90025918553768,{"periodEnd":449,"valueUsd":450},"2021-12-20",108.9028135172042,{"periodEnd":452,"valueUsd":453},"2021-12-21",110.486740065211,{"periodEnd":455,"valueUsd":456},"2021-12-22",111.36720666112707,{"periodEnd":458,"valueUsd":459},"2021-12-23",111.78971554142908,{"periodEnd":461,"valueUsd":462},"2021-12-27",112.98319006015902,{"periodEnd":464,"valueUsd":465},"2021-12-28",112.90714086034414,{"periodEnd":467,"valueUsd":468},"2021-12-29",112.88935797157795,{"periodEnd":470,"valueUsd":471},"2021-12-30",112.49158117826165,{"periodEnd":473,"valueUsd":474},"2021-12-31",112.39895614848948,{"periodEnd":476,"valueUsd":477},"2022-01-03",114.47167095803027,{"periodEnd":479,"valueUsd":480},"2022-01-04",115.49111717335201,{"periodEnd":482,"valueUsd":483},"2022-01-05",113.8298787257551,{"periodEnd":485,"valueUsd":486},"2022-01-06",113.66795254532336,{"periodEnd":488,"valueUsd":489},"2022-01-07",114.26776477790715,{"periodEnd":491,"valueUsd":492},"2022-01-10",114.08324914867183,{"periodEnd":494,"valueUsd":495},"2022-01-11",115.09477061416679,{"periodEnd":497,"valueUsd":498},"2022-01-12",115.01810389856107,{"periodEnd":500,"valueUsd":501},"2022-01-13",114.24766026374506,{"periodEnd":503,"valueUsd":504},"2022-01-14",113.8318222092399,{"periodEnd":506,"valueUsd":507},"2022-01-18",111.81381000611825,{"periodEnd":509,"valueUsd":510},"2022-01-19",110.50654685383323,{"periodEnd":512,"valueUsd":513},"2022-01-20",109.61499641823326,{"periodEnd":515,"valueUsd":516},"2022-01-21",108.40530111470632,{"periodEnd":518,"valueUsd":519},"2022-01-24",108.09644754335277,{"periodEnd":521,"valueUsd":522},"2022-01-25",108.5616369879887,{"periodEnd":524,"valueUsd":525},"2022-01-26",108.79151259783669,{"periodEnd":527,"valueUsd":528},"2022-01-27",108.34990938548825,{"periodEnd":530,"valueUsd":531},"2022-01-28",111.60278825358037,{"periodEnd":533,"valueUsd":534},"2022-01-31",112.95742244005254,{"periodEnd":536,"valueUsd":537},"2022-02-01",113.62455983001134,{"periodEnd":539,"valueUsd":540},"2022-02-02",114.15812768025934,{"periodEnd":542,"valueUsd":543},"2022-02-03",113.1800939295232,{"periodEnd":545,"valueUsd":546},"2022-02-04",113.79101926370201,{"periodEnd":548,"valueUsd":549},"2022-02-07",113.82194285270589,{"periodEnd":551,"valueUsd":552},"2022-02-08",115.34499863100397,{"periodEnd":554,"valueUsd":555},"2022-02-09",115.7768655868741,{"periodEnd":557,"valueUsd":558},"2022-02-10",114.59472355199891,{"periodEnd":560,"valueUsd":561},"2022-02-11",112.86653539346673,{"periodEnd":563,"valueUsd":564},"2022-02-14",112.65066075371692,{"periodEnd":566,"valueUsd":567},"2022-02-15",114.09228356476247,{"periodEnd":569,"valueUsd":570},"2022-02-16",114.26202886492611,{"periodEnd":572,"valueUsd":573},"2022-02-17",112.78288838202693,{"periodEnd":575,"valueUsd":576},"2022-02-18",112.49770257300902,{"periodEnd":578,"valueUsd":579},"2022-02-22",111.7476200186479,{"periodEnd":581,"valueUsd":582},"2022-02-23",110.10255861179105,{"periodEnd":584,"valueUsd":585},"2022-02-24",109.87460705891753,{"periodEnd":587,"valueUsd":588},"2022-02-25",111.89282599075784,{"periodEnd":590,"valueUsd":591},"2022-02-28",111.43969066742712,{"periodEnd":593,"valueUsd":594},"2022-03-01",109.35947998626298,{"periodEnd":596,"valueUsd":597},"2022-03-02",110.80493152074202,{"periodEnd":599,"valueUsd":600},"2022-03-03",110.64687225280649,{"periodEnd":602,"valueUsd":603},"2022-03-04",109.01987433542237,{"periodEnd":605,"valueUsd":606},"2022-03-07",106.04586088102525,{"periodEnd":608,"valueUsd":609},"2022-03-08",105.32362554949968,{"periodEnd":611,"valueUsd":612},"2022-03-09",108.04413235552161,{"periodEnd":614,"valueUsd":615},"2022-03-10",106.71272156324872,{"periodEnd":617,"valueUsd":618},"2022-03-11",105.52143573435187,{"periodEnd":620,"valueUsd":621},"2022-03-14",105.33316062085541,{"periodEnd":623,"valueUsd":624},"2022-03-15",106.79411246985725,{"periodEnd":626,"valueUsd":627},"2022-03-16",108.64310086734832,{"periodEnd":629,"valueUsd":630},"2022-03-17",109.53139373455227,{"periodEnd":632,"valueUsd":633},"2022-03-18",110.55455076274406,{"periodEnd":635,"valueUsd":636},"2022-03-21",110.66221775623629,{"periodEnd":638,"valueUsd":639},"2022-03-22",112.21289507248893,{"periodEnd":641,"valueUsd":642},"2022-03-23",111.59430805931964,{"periodEnd":644,"valueUsd":645},"2022-03-24",112.74813889234578,{"periodEnd":647,"valueUsd":648},"2022-03-25",113.49155501268338,{"periodEnd":650,"valueUsd":651},"2022-03-28",113.71891906591567,{"periodEnd":653,"valueUsd":654},"2022-03-29",114.54165052831877,{"periodEnd":656,"valueUsd":657},"2022-03-30",113.95115591355687,{"periodEnd":659,"valueUsd":660},"2022-03-31",112.22325050193275,{"periodEnd":662,"valueUsd":663},"2022-04-01",112.32336633993887,{"periodEnd":665,"valueUsd":666},"2022-04-04",113.10474113565077,{"periodEnd":668,"valueUsd":669},"2022-04-05",111.94424260920528,{"periodEnd":671,"valueUsd":672},"2022-04-06",111.16737396509771,{"periodEnd":674,"valueUsd":675},"2022-04-07",111.18042246051436,{"periodEnd":677,"valueUsd":678},"2022-04-08",111.19517152685341,{"periodEnd":680,"valueUsd":681},"2022-04-11",109.81329619601361,{"periodEnd":683,"valueUsd":684},"2022-04-12",109.90230367511622,{"periodEnd":686,"valueUsd":687},"2022-04-13",110.71464352612364,{"periodEnd":689,"valueUsd":690},"2022-04-14",109.36473446689288,{"periodEnd":692,"valueUsd":693},"2022-04-18",109.85255910654644,{"periodEnd":695,"valueUsd":696},"2022-04-19",111.0474085361202,{"periodEnd":698,"valueUsd":699},"2022-04-20",111.36515914628558,{"periodEnd":701,"valueUsd":702},"2022-04-21",110.62915803962747,{"periodEnd":704,"valueUsd":705},"2022-04-22",108.17797045595402,{"periodEnd":707,"valueUsd":708},"2022-04-25",108.56075122864314,{"periodEnd":710,"valueUsd":711},"2022-04-26",106.20325939575407,{"periodEnd":713,"valueUsd":714},"2022-04-27",106.17026362119621,{"periodEnd":716,"valueUsd":717},"2022-04-28",108.40534310783549,{"periodEnd":719,"valueUsd":720},"2022-04-29",105.45401985706178,{"periodEnd":722,"valueUsd":723},"2022-05-02",105.1670783089572,{"periodEnd":725,"valueUsd":726},"2022-05-03",106.13957688013693,{"periodEnd":728,"valueUsd":729},"2022-05-04",109.08735209768923,{"periodEnd":731,"valueUsd":732},"2022-05-05",105.95152213349945,{"periodEnd":734,"valueUsd":735},"2022-05-06",105.85701392353253,{"periodEnd":737,"valueUsd":738},"2022-05-09",103.7723838151188,{"periodEnd":740,"valueUsd":741},"2022-05-10",103.94986798134227,{"periodEnd":743,"valueUsd":744},"2022-05-11",102.0296169343362,{"periodEnd":746,"valueUsd":747},"2022-05-12",100.7556337052337,{"periodEnd":749,"valueUsd":750},"2022-05-13",102.41481967662278,{"periodEnd":752,"valueUsd":753},"2022-05-16",101.8309273455456,{"periodEnd":755,"valueUsd":756},"2022-05-17",103.56457351064986,{"periodEnd":758,"valueUsd":759},"2022-05-18",99.36034216964904,{"periodEnd":761,"valueUsd":762},"2022-05-19",98.15663519453277,{"periodEnd":764,"valueUsd":765},"2022-05-20",98.12643548216563,{"periodEnd":767,"valueUsd":768},"2022-05-23",101.09316885951402,{"periodEnd":770,"valueUsd":771},"2022-05-24",100.39615721243874,{"periodEnd":773,"valueUsd":774},"2022-05-25",101.04212470720813,{"periodEnd":776,"valueUsd":777},"2022-05-26",102.53184929344619,{"periodEnd":779,"valueUsd":780},"2022-05-27",104.615441746914,{"periodEnd":782,"valueUsd":783},"2022-05-31",104.0020688627744,{"periodEnd":785,"valueUsd":786},"2022-06-01",103.24555355568617,{"periodEnd":788,"valueUsd":789},"2022-06-02",104.20119972409321,{"periodEnd":791,"valueUsd":792},"2022-06-03",102.49102192352917,{"periodEnd":794,"valueUsd":795},"2022-06-06",102.6275596261262,{"periodEnd":797,"valueUsd":798},"2022-06-07",103.71035356580242,{"periodEnd":800,"valueUsd":801},"2022-06-08",103.00209240524576,{"periodEnd":803,"valueUsd":804},"2022-06-09",100.40554738048317,{"periodEnd":806,"valueUsd":807},"2022-06-10",97.9156865024146,{"periodEnd":809,"valueUsd":810},"2022-06-13",94.85440051284483,{"periodEnd":812,"valueUsd":813},"2022-06-14",94.49500786264323,{"periodEnd":815,"valueUsd":816},"2022-06-15",95.38146506488911,{"periodEnd":818,"valueUsd":819},"2022-06-16",92.66901504218733,{"periodEnd":821,"valueUsd":822},"2022-06-17",93.054690919508,{"periodEnd":824,"valueUsd":825},"2022-06-21",94.95290662198224,{"periodEnd":827,"valueUsd":828},"2022-06-22",94.50182119612953,{"periodEnd":830,"valueUsd":831},"2022-06-23",94.76991635155733,{"periodEnd":833,"valueUsd":834},"2022-06-24",96.53416679619636,{"periodEnd":836,"valueUsd":837},"2022-06-27",96.61747261848346,{"periodEnd":839,"valueUsd":840},"2022-06-28",95.44797518794763,{"periodEnd":842,"valueUsd":843},"2022-06-29",95.31990258201421,{"periodEnd":845,"valueUsd":846},"2022-06-30",94.2619139264637,{"periodEnd":848,"valueUsd":849},"2022-07-01",95.50996266184458,{"periodEnd":851,"valueUsd":852},"2022-07-05",95.54628444924427,{"periodEnd":854,"valueUsd":855},"2022-07-06",95.58747962873672,{"periodEnd":857,"valueUsd":858},"2022-07-07",97.10554346844262,{"periodEnd":860,"valueUsd":861},"2022-07-08",97.19915962433583,{"periodEnd":863,"valueUsd":864},"2022-07-11",96.33465077276617,{"periodEnd":866,"valueUsd":867},"2022-07-12",96.19651950121188,{"periodEnd":869,"valueUsd":870},"2022-07-13",95.84400577974883,{"periodEnd":872,"valueUsd":873},"2022-07-14",95.76304749851181,{"periodEnd":875,"valueUsd":876},"2022-07-15",97.73688163002143,{"periodEnd":878,"valueUsd":879},"2022-07-18",97.09495380372256,{"periodEnd":881,"valueUsd":882},"2022-07-19",99.41771447579413,{"periodEnd":884,"valueUsd":885},"2022-07-20",99.91094083942797,{"periodEnd":887,"valueUsd":888},"2022-07-21",100.54477950289944,{"periodEnd":890,"valueUsd":891},"2022-07-22",100.29872960595698,{"periodEnd":893,"valueUsd":894},"2022-07-25",100.5143736789516,{"periodEnd":896,"valueUsd":897},"2022-07-26",99.62573191067476,{"periodEnd":899,"valueUsd":900},"2022-07-27",101.11340585479307,{"periodEnd":902,"valueUsd":903},"2022-07-28",101.39835745962395,{"periodEnd":905,"valueUsd":906},"2022-07-29",103.61299789496657,{"periodEnd":908,"valueUsd":909},"2022-08-01",103.25484786902052,{"periodEnd":911,"valueUsd":912},"2022-08-02",102.37210584297671,{"periodEnd":914,"valueUsd":915},"2022-08-03",103.96116973469213,{"periodEnd":917,"valueUsd":918},"2022-08-04",103.61763212162629,{"periodEnd":920,"valueUsd":921},"2022-08-05",103.95113922948653,{"periodEnd":923,"valueUsd":924},"2022-08-08",103.73697228542294,{"periodEnd":926,"valueUsd":927},"2022-08-09",104.1243236832151,{"periodEnd":929,"valueUsd":930},"2022-08-10",106.09696384858702,{"periodEnd":932,"valueUsd":933},"2022-08-11",106.50268700345063,{"periodEnd":935,"valueUsd":936},"2022-08-12",107.833997120949,{"periodEnd":938,"valueUsd":939},"2022-08-15",107.93770794231654,{"periodEnd":941,"valueUsd":942},"2022-08-16",108.15753528506377,{"periodEnd":944,"valueUsd":945},"2022-08-17",108.07628943674321,{"periodEnd":947,"valueUsd":948},"2022-08-18",108.26255767524964,{"periodEnd":950,"valueUsd":951},"2022-08-19",107.5346235380508,{"periodEnd":953,"valueUsd":954},"2022-08-22",105.72494043640495,{"periodEnd":956,"valueUsd":957},"2022-08-23",106.0584130019353,{"periodEnd":959,"valueUsd":960},"2022-08-24",106.41142487041444,{"periodEnd":962,"valueUsd":963},"2022-08-25",107.5078462232772,{"periodEnd":965,"valueUsd":966},"2022-08-26",104.83085364926829,{"periodEnd":968,"valueUsd":969},"2022-08-29",104.26508859869782,{"periodEnd":971,"valueUsd":972},"2022-08-30",103.16128126938742,{"periodEnd":974,"valueUsd":975},"2022-08-31",102.19456742014852,{"periodEnd":977,"valueUsd":978},"2022-09-01",102.10245035595513,{"periodEnd":980,"valueUsd":981},"2022-09-02",101.51022759127805,{"periodEnd":983,"valueUsd":984},"2022-09-06",100.96272819081653,{"periodEnd":986,"valueUsd":987},"2022-09-07",101.80795508712754,{"periodEnd":989,"valueUsd":990},"2022-09-08",101.89047141576336,{"periodEnd":992,"valueUsd":993},"2022-09-09",103.42710768928178,{"periodEnd":995,"valueUsd":996},"2022-09-12",105.20592068379531,{"periodEnd":998,"valueUsd":999},"2022-09-13",101.32143911706936,{"periodEnd":1001,"valueUsd":1002},"2022-09-14",101.88531904339789,{"periodEnd":1004,"valueUsd":1005},"2022-09-15",101.00252782200276,{"periodEnd":1007,"valueUsd":1008},"2022-09-16",100.041979689698,{"periodEnd":1010,"valueUsd":1011},"2022-09-19",101.20591646783936,{"periodEnd":1013,"valueUsd":1014},"2022-09-20",100.96388200683997,{"periodEnd":1016,"valueUsd":1017},"2022-09-21",99.37479989431786,{"periodEnd":1019,"valueUsd":1020},"2022-09-22",98.32264683616467,{"periodEnd":1022,"valueUsd":1023},"2022-09-23",96.35408547205328,{"periodEnd":1025,"valueUsd":1026},"2022-09-26",95.47126429569924,{"periodEnd":1028,"valueUsd":1029},"2022-09-27",95.10948142117218,{"periodEnd":1031,"valueUsd":1032},"2022-09-28",95.92220522001111,{"periodEnd":1034,"valueUsd":1035},"2022-09-29",93.94439081517473,{"periodEnd":1037,"valueUsd":1038},"2022-09-30",92.48679864607621,{"periodEnd":1040,"valueUsd":1041},"2022-10-03",95.00780920691665,{"periodEnd":1043,"valueUsd":1044},"2022-10-04",97.33334302905027,{"periodEnd":1046,"valueUsd":1047},"2022-10-05",97.1308334341314,{"periodEnd":1049,"valueUsd":1050},"2022-10-06",96.58019436204582,{"periodEnd":1052,"valueUsd":1053},"2022-10-07",94.62987863078497,{"periodEnd":1055,"valueUsd":1056},"2022-10-10",94.29315789841063,{"periodEnd":1058,"valueUsd":1059},"2022-10-11",93.65204521834325,{"periodEnd":1061,"valueUsd":1062},"2022-10-12",93.7505627747387,{"periodEnd":1064,"valueUsd":1065},"2022-10-13",96.54468977008598,{"periodEnd":1067,"valueUsd":1068},"2022-10-14",94.7776391854826,{"periodEnd":1070,"valueUsd":1071},"2022-10-17",96.76691946973442,{"periodEnd":1073,"valueUsd":1074},"2022-10-18",98.08642028036829,{"periodEnd":1076,"valueUsd":1077},"2022-10-19",97.81080736451068,{"periodEnd":1079,"valueUsd":1080},"2022-10-20",97.30281986319284,{"periodEnd":1082,"valueUsd":1083},"2022-10-21",99.05314215481852,{"periodEnd":1085,"valueUsd":1086},"2022-10-24",100.13788532466697,{"periodEnd":1088,"valueUsd":1089},"2022-10-25",101.74716038177102,{"periodEnd":1091,"valueUsd":1092},"2022-10-26",101.66146315415384,{"periodEnd":1094,"valueUsd":1095},"2022-10-27",101.07503047790169,{"periodEnd":1097,"valueUsd":1098},"2022-10-28",103.79792063066773,{"periodEnd":1100,"valueUsd":1101},"2022-10-31",103.02017095286095,{"periodEnd":1103,"valueUsd":1104},"2022-11-01",102.57057392874758,{"periodEnd":1106,"valueUsd":1107},"2022-11-02",100.50251627596045,{"periodEnd":1109,"valueUsd":1110},"2022-11-03",99.16764724748803,{"periodEnd":1112,"valueUsd":1113},"2022-11-04",100.03856790246184,{"periodEnd":1115,"valueUsd":1116},"2022-11-07",100.822315020202,{"periodEnd":1118,"valueUsd":1119},"2022-11-08",101.08758811217766,{"periodEnd":1121,"valueUsd":1122},"2022-11-09",98.63405522423626,{"periodEnd":1124,"valueUsd":1125},"2022-11-10",103.23359163773125,{"periodEnd":1127,"valueUsd":1128},"2022-11-11",104.5815993939782,{"periodEnd":1130,"valueUsd":1131},"2022-11-14",103.59823127991854,{"periodEnd":1133,"valueUsd":1134},"2022-11-15",104.12396010653275,{"periodEnd":1136,"valueUsd":1137},"2022-11-16",103.34372405240467,{"periodEnd":1139,"valueUsd":1140},"2022-11-17",103.48911092987785,{"periodEnd":1142,"valueUsd":1143},"2022-11-18",103.82035620133361,{"periodEnd":1145,"valueUsd":1146},"2022-11-21",103.16269237429987,{"periodEnd":1148,"valueUsd":1149},"2022-11-22",104.40215811319237,{"periodEnd":1151,"valueUsd":1152},"2022-11-23",104.48901224244477,{"periodEnd":1154,"valueUsd":1155},"2022-11-25",103.92988839967808,{"periodEnd":1157,"valueUsd":1158},"2022-11-28",102.07744722235803,{"periodEnd":1160,"valueUsd":1161},"2022-11-29",101.85823324530388,{"periodEnd":1163,"valueUsd":1164},"2022-11-30",104.30264655895417,{"periodEnd":1166,"valueUsd":1167},"2022-12-01",103.96038862920389,{"periodEnd":1169,"valueUsd":1170},"2022-12-02",103.68494630143998,{"periodEnd":1172,"valueUsd":1173},"2022-12-05",102.13604701628911,{"periodEnd":1175,"valueUsd":1176},"2022-12-06",100.36444626568168,{"periodEnd":1178,"valueUsd":1179},"2022-12-07",99.94759640615668,{"periodEnd":1181,"valueUsd":1182},"2022-12-08",100.31714491057726,{"periodEnd":1184,"valueUsd":1185},"2022-12-09",99.65315452537902,{"periodEnd":1187,"valueUsd":1188},"2022-12-12",100.86718350382063,{"periodEnd":1190,"valueUsd":1191},"2022-12-13",101.40302023149799,{"periodEnd":1193,"valueUsd":1194},"2022-12-14",100.34549933646389,{"periodEnd":1196,"valueUsd":1197},"2022-12-15",98.052595120082,{"periodEnd":1199,"valueUsd":1200},"2022-12-16",97.1180686371736,{"periodEnd":1202,"valueUsd":1203},"2022-12-19",96.71004455095331,{"periodEnd":1205,"valueUsd":1206},"2022-12-20",96.83309364724148,{"periodEnd":1208,"valueUsd":1209},"2022-12-21",98.29787274103097,{"periodEnd":1211,"valueUsd":1212},"2022-12-22",97.05471413584759,{"periodEnd":1214,"valueUsd":1215},"2022-12-23",97.63142589549904,{"periodEnd":1217,"valueUsd":1218},"2022-12-27",97.44864420745867,{"periodEnd":1220,"valueUsd":1221},"2022-12-28",96.01769601792203,{"periodEnd":1223,"valueUsd":1224},"2022-12-29",97.46712728277515,{"periodEnd":1226,"valueUsd":1227},"2022-12-30",97.5587950958503,{"periodEnd":1229,"valueUsd":1230},"2023-01-03",96.14764962996061,{"periodEnd":1232,"valueUsd":1233},"2023-01-04",97.01890019099281,{"periodEnd":1235,"valueUsd":1236},"2023-01-05",96.57744537088057,{"periodEnd":1238,"valueUsd":1239},"2023-01-06",98.63465246424768,{"periodEnd":1241,"valueUsd":1242},"2023-01-09",98.42078509266764,{"periodEnd":1244,"valueUsd":1245},"2023-01-10",98.80028126085014,{"periodEnd":1247,"valueUsd":1248},"2023-01-11",99.67572939059863,{"periodEnd":1250,"valueUsd":1251},"2023-01-12",99.88941884086366,{"periodEnd":1253,"valueUsd":1254},"2023-01-13",100.4859804976848,{"periodEnd":1256,"valueUsd":1257},"2023-01-17",100.55878185333866,{"periodEnd":1259,"valueUsd":1260},"2023-01-18",99.13783876555699,{"periodEnd":1262,"valueUsd":1263},"2023-01-19",98.9124271489007,{"periodEnd":1265,"valueUsd":1266},"2023-01-20",100.36340992194688,{"periodEnd":1268,"valueUsd":1269},"2023-01-23",101.46067835207671,{"periodEnd":1271,"valueUsd":1272},"2023-01-24",101.62254233790816,{"periodEnd":1274,"valueUsd":1275},"2023-01-25",101.72240518480797,{"periodEnd":1277,"valueUsd":1278},"2023-01-26",102.84794515533149,{"periodEnd":1280,"valueUsd":1281},"2023-01-27",103.70687526208428,{"periodEnd":1283,"valueUsd":1284},"2023-01-30",102.6212665512989,{"periodEnd":1286,"valueUsd":1287},"2023-01-31",103.42303590018818,{"periodEnd":1289,"valueUsd":1290},"2023-02-01",103.62691867139407,{"periodEnd":1292,"valueUsd":1293},"2023-02-02",104.54212209792469,{"periodEnd":1295,"valueUsd":1296},"2023-02-03",105.36079118024514,{"periodEnd":1298,"valueUsd":1299},"2023-02-06",104.61106267746405,{"periodEnd":1301,"valueUsd":1302},"2023-02-07",105.95641611121422,{"periodEnd":1304,"valueUsd":1305},"2023-02-08",104.87771119909858,{"periodEnd":1307,"valueUsd":1308},"2023-02-09",104.13337726374398,{"periodEnd":1310,"valueUsd":1311},"2023-02-10",104.48966629358463,{"periodEnd":1313,"valueUsd":1314},"2023-02-13",105.50585723255266,{"periodEnd":1316,"valueUsd":1317},"2023-02-14",105.25484252577253,{"periodEnd":1319,"valueUsd":1320},"2023-02-15",105.30943510067709,{"periodEnd":1322,"valueUsd":1323},"2023-02-16",104.32916642232763,{"periodEnd":1325,"valueUsd":1326},"2023-02-17",103.85497081837478,{"periodEnd":1328,"valueUsd":1329},"2023-02-21",102.0512942084942,{"periodEnd":1331,"valueUsd":1332},"2023-02-22",102.01371583850371,{"periodEnd":1334,"valueUsd":1335},"2023-02-23",102.2993009441618,{"periodEnd":1337,"valueUsd":1338},"2023-02-24",101.53378650413583,{"periodEnd":1340,"valueUsd":1341},"2023-02-27",101.76405019987138,{"periodEnd":1343,"valueUsd":1344},"2023-02-28",101.41764419151271,{"periodEnd":1346,"valueUsd":1347},"2023-03-01",101.00483323379927,{"periodEnd":1349,"valueUsd":1350},"2023-03-02",101.1578863644778,{"periodEnd":1352,"valueUsd":1353},"2023-03-03",103.0381052392816,{"periodEnd":1355,"valueUsd":1356},"2023-03-06",103.84223310545033,{"periodEnd":1358,"valueUsd":1359},"2023-03-07",102.32622650185337,{"periodEnd":1361,"valueUsd":1362},"2023-03-08",102.40881868295844,{"periodEnd":1364,"valueUsd":1365},"2023-03-09",100.45316034107476,{"periodEnd":1367,"valueUsd":1368},"2023-03-10",99.24865804917981,{"periodEnd":1370,"valueUsd":1371},"2023-03-13",98.51821135956419,{"periodEnd":1373,"valueUsd":1374},"2023-03-14",99.75367877100716,{"periodEnd":1376,"valueUsd":1377},"2023-03-15",98.81298593010573,{"periodEnd":1379,"valueUsd":1380},"2023-03-16",99.92875632286342,{"periodEnd":1382,"valueUsd":1383},"2023-03-17",98.72388514576757,{"periodEnd":1385,"valueUsd":1386},"2023-03-20",99.6675627937565,{"periodEnd":1388,"valueUsd":1389},"2023-03-21",101.16431428029529,{"periodEnd":1391,"valueUsd":1392},"2023-03-22",99.82978682608268,{"periodEnd":1394,"valueUsd":1395},"2023-03-23",99.64517654571736,{"periodEnd":1397,"valueUsd":1398},"2023-03-24",100.22673857229442,{"periodEnd":1400,"valueUsd":1401},"2023-03-27",100.86672741666727,{"periodEnd":1403,"valueUsd":1404},"2023-03-28",100.72482505750622,{"periodEnd":1406,"valueUsd":1407},"2023-03-29",102.11782681798054,{"periodEnd":1409,"valueUsd":1410},"2023-03-30",102.43561855007239,{"periodEnd":1412,"valueUsd":1413},"2023-03-31",103.41877453425651,{"periodEnd":1415,"valueUsd":1416},"2023-04-03",104.32521330751831,{"periodEnd":1418,"valueUsd":1419},"2023-04-04",103.71260483862102,{"periodEnd":1421,"valueUsd":1422},"2023-04-05",103.2954889370461,{"periodEnd":1424,"valueUsd":1425},"2023-04-06",103.16313142557243,{"periodEnd":1427,"valueUsd":1428},"2023-04-10",102.87701889179401,{"periodEnd":1430,"valueUsd":1431},"2023-04-11",103.08350887695138,{"periodEnd":1433,"valueUsd":1434},"2023-04-12",102.73141475539968,{"periodEnd":1436,"valueUsd":1437},"2023-04-13",104.35862726776391,{"periodEnd":1439,"valueUsd":1440},"2023-04-14",104.64812601754491,{"periodEnd":1442,"valueUsd":1443},"2023-04-17",104.96062327157165,{"periodEnd":1445,"valueUsd":1446},"2023-04-18",105.32408342870036,{"periodEnd":1448,"valueUsd":1449},"2023-04-19",105.365583989019,{"periodEnd":1451,"valueUsd":1452},"2023-04-20",104.9334701106068,{"periodEnd":1454,"valueUsd":1455},"2023-04-21",104.56461078944828,{"periodEnd":1457,"valueUsd":1458},"2023-04-24",104.67253164434476,{"periodEnd":1460,"valueUsd":1461},"2023-04-25",103.47929109104508,{"periodEnd":1463,"valueUsd":1464},"2023-04-26",102.96422440990041,{"periodEnd":1466,"valueUsd":1467},"2023-04-27",104.56884692610909,{"periodEnd":1469,"valueUsd":1470},"2023-04-28",105.45126671885026,{"periodEnd":1472,"valueUsd":1473},"2023-05-01",105.21994070041775,{"periodEnd":1475,"valueUsd":1476},"2023-05-02",103.63105830063306,{"periodEnd":1478,"valueUsd":1479},"2023-05-03",102.94342130704489,{"periodEnd":1481,"valueUsd":1482},"2023-05-04",102.06355009910072,{"periodEnd":1484,"valueUsd":1485},"2023-05-05",104.82882160665427,{"periodEnd":1487,"valueUsd":1488},"2023-05-08",104.68021813872835,{"periodEnd":1490,"valueUsd":1491},"2023-05-09",104.33420601539109,{"periodEnd":1493,"valueUsd":1494},"2023-05-10",104.11897309352187,{"periodEnd":1496,"valueUsd":1497},"2023-05-11",104.14663942163864,{"periodEnd":1499,"valueUsd":1500},"2023-05-12",103.82458845782088,{"periodEnd":1502,"valueUsd":1503},"2023-05-15",104.11554365374136,{"periodEnd":1505,"valueUsd":1506},"2023-05-16",103.40929375550107,{"periodEnd":1508,"valueUsd":1509},"2023-05-17",104.42431950037867,{"periodEnd":1511,"valueUsd":1512},"2023-05-18",104.83320440943746,{"periodEnd":1514,"valueUsd":1515},"2023-05-19",104.805860693451,{"periodEnd":1517,"valueUsd":1518},"2023-05-22",104.62421976129768,{"periodEnd":1520,"valueUsd":1521},"2023-05-23",104.11459086578347,{"periodEnd":1523,"valueUsd":1524},"2023-05-24",103.70737044452758,{"periodEnd":1526,"valueUsd":1527},"2023-05-25",103.75782262181794,{"periodEnd":1529,"valueUsd":1530},"2023-05-26",104.66708307289092,{"periodEnd":1532,"valueUsd":1533},"2023-05-30",104.82682158167755,{"periodEnd":1535,"valueUsd":1536},"2023-05-31",104.44139658847371,{"periodEnd":1538,"valueUsd":1539},"2023-06-01",105.45311557102785,{"periodEnd":1541,"valueUsd":1542},"2023-06-02",107.00563143333146,{"periodEnd":1544,"valueUsd":1545},"2023-06-05",106.48624551415085,{"periodEnd":1547,"valueUsd":1548},"2023-06-06",106.90516194988314,{"periodEnd":1550,"valueUsd":1551},"2023-06-07",106.9014265356652,{"periodEnd":1553,"valueUsd":1554},"2023-06-08",107.30422524313757,{"periodEnd":1556,"valueUsd":1557},"2023-06-09",107.3859763778307,{"periodEnd":1559,"valueUsd":1560},"2023-06-12",107.85891775600449,{"periodEnd":1562,"valueUsd":1563},"2023-06-13",108.1746184426311,{"periodEnd":1565,"valueUsd":1566},"2023-06-14",108.0731167498031,{"periodEnd":1568,"valueUsd":1569},"2023-06-15",108.74112839509111,{"periodEnd":1571,"valueUsd":1572},"2023-06-16",108.3309433714799,{"periodEnd":1574,"valueUsd":1575},"2023-06-20",107.70483967406122,{"periodEnd":1577,"valueUsd":1578},"2023-06-21",107.31543489282602,{"periodEnd":1580,"valueUsd":1581},"2023-06-22",107.52458215854182,{"periodEnd":1583,"valueUsd":1584},"2023-06-23",107.18842758453162,{"periodEnd":1586,"valueUsd":1587},"2023-06-26",107.1537465360884,{"periodEnd":1589,"valueUsd":1590},"2023-06-27",107.8556244159119,{"periodEnd":1592,"valueUsd":1593},"2023-06-28",108.11813790267004,{"periodEnd":1595,"valueUsd":1596},"2023-06-29",108.70406196042846,{"periodEnd":1598,"valueUsd":1599},"2023-06-30",109.91256421817322,{"periodEnd":1601,"valueUsd":1602},"2023-07-03",110.0035844529651,{"periodEnd":1604,"valueUsd":1605},"2023-07-05",109.72367346378273,{"periodEnd":1607,"valueUsd":1608},"2023-07-06",108.84109733164036,{"periodEnd":1610,"valueUsd":1611},"2023-07-07",108.7210045273239,{"periodEnd":1613,"valueUsd":1614},"2023-07-10",108.56076337444588,{"periodEnd":1616,"valueUsd":1617},"2023-07-11",109.07230664949878,{"periodEnd":1619,"valueUsd":1620},"2023-07-12",109.81896151085222,{"periodEnd":1622,"valueUsd":1623},"2023-07-13",110.10318243038336,{"periodEnd":1625,"valueUsd":1626},"2023-07-14",109.55714411707098,{"periodEnd":1628,"valueUsd":1629},"2023-07-17",110.35179800746859,{"periodEnd":1631,"valueUsd":1632},"2023-07-18",111.05006428562653,{"periodEnd":1634,"valueUsd":1635},"2023-07-19",111.82067265356301,{"periodEnd":1637,"valueUsd":1638},"2023-07-20",111.75209028723492,{"periodEnd":1640,"valueUsd":1641},"2023-07-21",111.30776781703577,{"periodEnd":1643,"valueUsd":1644},"2023-07-24",111.8683087601983,{"periodEnd":1646,"valueUsd":1647},"2023-07-25",111.8971013108255,{"periodEnd":1649,"valueUsd":1650},"2023-07-26",112.1426835547937,{"periodEnd":1652,"valueUsd":1653},"2023-07-27",111.17752767517439,{"periodEnd":1655,"valueUsd":1656},"2023-07-28",111.73995231289658,{"periodEnd":1658,"valueUsd":1659},"2023-07-31",112.36584929910288,{"periodEnd":1661,"valueUsd":1662},"2023-08-01",111.99094466839009,{"periodEnd":1664,"valueUsd":1665},"2023-08-02",111.21380024925172,{"periodEnd":1667,"valueUsd":1668},"2023-08-03",110.92356692827904,{"periodEnd":1670,"valueUsd":1671},"2023-08-04",109.19678689534939,{"periodEnd":1673,"valueUsd":1674},"2023-08-07",109.1105865228067,{"periodEnd":1676,"valueUsd":1677},"2023-08-08",108.81011728414556,{"periodEnd":1679,"valueUsd":1680},"2023-08-09",108.20869331876189,{"periodEnd":1682,"valueUsd":1683},"2023-08-10",108.11657490783062,{"periodEnd":1685,"valueUsd":1686},"2023-08-11",108.64611198717921,{"periodEnd":1688,"valueUsd":1689},"2023-08-14",108.78598199251466,{"periodEnd":1691,"valueUsd":1692},"2023-08-15",107.36024518162569,{"periodEnd":1694,"valueUsd":1695},"2023-08-16",106.73422718863475,{"periodEnd":1697,"valueUsd":1698},"2023-08-17",106.19913200802038,{"periodEnd":1700,"valueUsd":1701},"2023-08-18",106.41705903999352,{"periodEnd":1703,"valueUsd":1704},"2023-08-21",106.57904734105081,{"periodEnd":1706,"valueUsd":1707},"2023-08-22",106.3193216462098,{"periodEnd":1709,"valueUsd":1710},"2023-08-23",107.1422339282312,{"periodEnd":1712,"valueUsd":1713},"2023-08-24",106.05364982956347,{"periodEnd":1715,"valueUsd":1716},"2023-08-25",106.69276454415942,{"periodEnd":1718,"valueUsd":1719},"2023-08-28",107.2398563034737,{"periodEnd":1721,"valueUsd":1722},"2023-08-29",108.22513736309878,{"periodEnd":1724,"valueUsd":1725},"2023-08-30",108.86602051437009,{"periodEnd":1727,"valueUsd":1728},"2023-08-31",108.54435345483667,{"periodEnd":1730,"valueUsd":1731},"2023-09-01",109.17855989753542,{"periodEnd":1733,"valueUsd":1734},"2023-09-05",109.08306419397323,{"periodEnd":1736,"valueUsd":1737},"2023-09-06",107.67360526050625,{"periodEnd":1739,"valueUsd":1740},"2023-09-07",106.42818863620869,{"periodEnd":1742,"valueUsd":1743},"2023-09-08",106.74816918820183,{"periodEnd":1745,"valueUsd":1746},"2023-09-11",106.94282439297551,{"periodEnd":1748,"valueUsd":1749},"2023-09-12",106.78212283791142,{"periodEnd":1751,"valueUsd":1752},"2023-09-13",106.4278914530532,{"periodEnd":1754,"valueUsd":1755},"2023-09-14",107.19702290798563,{"periodEnd":1757,"valueUsd":1758},"2023-09-15",106.76614688604688,{"periodEnd":1760,"valueUsd":1761},"2023-09-18",107.18864879049819,{"periodEnd":1763,"valueUsd":1764},"2023-09-19",107.34349887423369,{"periodEnd":1766,"valueUsd":1767},"2023-09-20",106.40029319321387,{"periodEnd":1769,"valueUsd":1770},"2023-09-21",105.40269786686396,{"periodEnd":1772,"valueUsd":1773},"2023-09-22",105.30869251093505,{"periodEnd":1775,"valueUsd":1776},"2023-09-25",105.58248859842718,{"periodEnd":1778,"valueUsd":1779},"2023-09-26",104.31797163633372,{"periodEnd":1781,"valueUsd":1782},"2023-09-27",104.1826185825827,{"periodEnd":1784,"valueUsd":1785},"2023-09-28",104.42025349044562,{"periodEnd":1787,"valueUsd":1788},"2023-09-29",104.19763315652988,{"periodEnd":1790,"valueUsd":1791},"2023-10-02",104.05341490352042,{"periodEnd":1793,"valueUsd":1794},"2023-10-03",103.10629558378506,{"periodEnd":1796,"valueUsd":1797},"2023-10-04",103.27688352516572,{"periodEnd":1799,"valueUsd":1800},"2023-10-05",103.07743517357517,{"periodEnd":1802,"valueUsd":1803},"2023-10-06",103.8572784498523,{"periodEnd":1805,"valueUsd":1806},"2023-10-09",104.59643177058958,{"periodEnd":1808,"valueUsd":1809},"2023-10-10",105.0615173608068,{"periodEnd":1811,"valueUsd":1812},"2023-10-11",104.94418318843026,{"periodEnd":1814,"valueUsd":1815},"2023-10-12",104.64355294780235,{"periodEnd":1817,"valueUsd":1818},"2023-10-13",104.44449825735398,{"periodEnd":1820,"valueUsd":1821},"2023-10-16",104.90357674934549,{"periodEnd":1823,"valueUsd":1824},"2023-10-17",105.12883381493606,{"periodEnd":1826,"valueUsd":1827},"2023-10-18",104.64738564434771,{"periodEnd":1829,"valueUsd":1830},"2023-10-19",104.32750636069554,{"periodEnd":1832,"valueUsd":1833},"2023-10-20",102.94670660273984,{"periodEnd":1835,"valueUsd":1836},"2023-10-23",102.38038619327202,{"periodEnd":1838,"valueUsd":1839},"2023-10-24",102.5553577964622,{"periodEnd":1841,"valueUsd":1842},"2023-10-25",102.24388496695784,{"periodEnd":1844,"valueUsd":1845},"2023-10-26",101.44341069016956,{"periodEnd":1847,"valueUsd":1848},"2023-10-27",100.47582794995009,{"periodEnd":1850,"valueUsd":1851},"2023-10-30",101.43874042349287,{"periodEnd":1853,"valueUsd":1854},"2023-10-31",101.99591059769024,{"periodEnd":1856,"valueUsd":1857},"2023-11-01",102.6701915309298,{"periodEnd":1859,"valueUsd":1860},"2023-11-02",104.69520321832184,{"periodEnd":1862,"valueUsd":1863},"2023-11-03",104.90356415779067,{"periodEnd":1865,"valueUsd":1866},"2023-11-06",105.2552998843021,{"periodEnd":1868,"valueUsd":1869},"2023-11-07",105.51290348625724,{"periodEnd":1871,"valueUsd":1872},"2023-11-08",105.6545642389284,{"periodEnd":1874,"valueUsd":1875},"2023-11-09",105.24727707126283,{"periodEnd":1877,"valueUsd":1878},"2023-11-10",106.30820614327826,{"periodEnd":1880,"valueUsd":1881},"2023-11-13",106.24173390631819,{"periodEnd":1883,"valueUsd":1884},"2023-11-14",107.68624476654351,{"periodEnd":1886,"valueUsd":1887},"2023-11-15",108.0747648623252,{"periodEnd":1889,"valueUsd":1890},"2023-11-16",108.06419988131937,{"periodEnd":1892,"valueUsd":1893},"2023-11-17",108.63195187468213,{"periodEnd":1895,"valueUsd":1896},"2023-11-20",109.15046546415013,{"periodEnd":1898,"valueUsd":1899},"2023-11-21",108.87247340938488,{"periodEnd":1901,"valueUsd":1902},"2023-11-22",109.216064145757,{"periodEnd":1904,"valueUsd":1905},"2023-11-24",109.11509870827145,{"periodEnd":1907,"valueUsd":1908},"2023-11-27",108.90063478509822,{"periodEnd":1910,"valueUsd":1911},"2023-11-28",109.18679463460631,{"periodEnd":1913,"valueUsd":1914},"2023-11-29",109.28756045281858,{"periodEnd":1916,"valueUsd":1917},"2023-11-30",109.64714035107643,{"periodEnd":1919,"valueUsd":1920},"2023-12-01",110.47656476837177,{"periodEnd":1922,"valueUsd":1923},"2023-12-04",110.08484278939844,{"periodEnd":1925,"valueUsd":1926},"2023-12-05",110.3388949148387,{"periodEnd":1928,"valueUsd":1929},"2023-12-06",109.88296655167295,{"periodEnd":1931,"valueUsd":1932},"2023-12-07",110.41886795549087,{"periodEnd":1934,"valueUsd":1935},"2023-12-08",110.87467968415419,{"periodEnd":1937,"valueUsd":1938},"2023-12-11",110.61322510402552,{"periodEnd":1940,"valueUsd":1941},"2023-12-12",110.93113258759229,{"periodEnd":1943,"valueUsd":1944},"2023-12-13",112.67782420629162,{"periodEnd":1946,"valueUsd":1947},"2023-12-14",113.70336964524537,{"periodEnd":1949,"valueUsd":1950},"2023-12-15",113.34265328863992,{"periodEnd":1952,"valueUsd":1953},"2023-12-18",113.28928316023182,{"periodEnd":1955,"valueUsd":1956},"2023-12-19",113.84588723523296,{"periodEnd":1958,"valueUsd":1959},"2023-12-20",112.49621278087503,{"periodEnd":1961,"valueUsd":1962},"2023-12-21",112.96167287346836,{"periodEnd":1964,"valueUsd":1965},"2023-12-22",113.05826458105031,{"periodEnd":1967,"valueUsd":1968},"2023-12-26",113.3390253780584,{"periodEnd":1970,"valueUsd":1971},"2023-12-27",113.38745462122395,{"periodEnd":1973,"valueUsd":1974},"2023-12-28",113.37744276242854,{"periodEnd":1976,"valueUsd":1977},"2023-12-29",113.09686566909318,{"periodEnd":1979,"valueUsd":1980},"2024-01-02",112.28158802899497,{"periodEnd":1982,"valueUsd":1983},"2024-01-03",111.91807479709811,{"periodEnd":1985,"valueUsd":1986},"2024-01-04",111.36002476384172,{"periodEnd":1988,"valueUsd":1989},"2024-01-05",111.55163143500243,{"periodEnd":1991,"valueUsd":1992},"2024-01-08",112.34014987117521,{"periodEnd":1994,"valueUsd":1995},"2024-01-09",111.68156439019698,{"periodEnd":1997,"valueUsd":1998},"2024-01-10",111.67365792226069,{"periodEnd":2000,"valueUsd":2001},"2024-01-11",111.38286562482949,{"periodEnd":2003,"valueUsd":2004},"2024-01-12",111.44751081575266,{"periodEnd":2006,"valueUsd":2007},"2024-01-16",110.36462836294207,{"periodEnd":2009,"valueUsd":2010},"2024-01-17",110.01436542189916,{"periodEnd":2012,"valueUsd":2013},"2024-01-18",110.90186878614536,{"periodEnd":2015,"valueUsd":2016},"2024-01-19",111.85215770901755,{"periodEnd":2018,"valueUsd":2019},"2024-01-22",112.4665461096876,{"periodEnd":2021,"valueUsd":2022},"2024-01-23",112.84808962368935,{"periodEnd":2024,"valueUsd":2025},"2024-01-24",112.79978898401856,{"periodEnd":2027,"valueUsd":2028},"2024-01-25",113.40542455324068,{"periodEnd":2030,"valueUsd":2031},"2024-01-26",113.86848617950783,{"periodEnd":2033,"valueUsd":2034},"2024-01-29",113.90074304583129,{"periodEnd":2036,"valueUsd":2037},"2024-01-30",114.0652332199974,{"periodEnd":2039,"valueUsd":2040},"2024-01-31",112.56433436243792,{"periodEnd":2042,"valueUsd":2043},"2024-02-01",113.47490426338042,{"periodEnd":2045,"valueUsd":2046},"2024-02-02",113.3980447960459,{"periodEnd":2048,"valueUsd":2049},"2024-02-05",113.3114198216888,{"periodEnd":2051,"valueUsd":2052},"2024-02-06",113.6034204468586,{"periodEnd":2054,"valueUsd":2055},"2024-02-07",113.83306331574235,{"periodEnd":2057,"valueUsd":2058},"2024-02-08",113.81103881740253,{"periodEnd":2060,"valueUsd":2061},"2024-02-09",113.7431851219365,{"periodEnd":2063,"valueUsd":2064},"2024-02-12",113.80980090684977,{"periodEnd":2066,"valueUsd":2067},"2024-02-13",112.51382596849791,{"periodEnd":2069,"valueUsd":2070},"2024-02-14",112.49563617255151,{"periodEnd":2072,"valueUsd":2073},"2024-02-15",113.44365105546514,{"periodEnd":2075,"valueUsd":2076},"2024-02-16",113.15564449707709,{"periodEnd":2078,"valueUsd":2079},"2024-02-20",113.1857408887907,{"periodEnd":2081,"valueUsd":2082},"2024-02-21",113.40068652783826,{"periodEnd":2084,"valueUsd":2085},"2024-02-22",114.04336844938756,{"periodEnd":2087,"valueUsd":2088},"2024-02-23",113.80393109770637,{"periodEnd":2090,"valueUsd":2091},"2024-02-26",113.43189257064611,{"periodEnd":2093,"valueUsd":2094},"2024-02-27",113.87919910606534,{"periodEnd":2096,"valueUsd":2097},"2024-02-28",113.63645635839772,{"periodEnd":2099,"valueUsd":2100},"2024-02-29",113.62651372589166,{"periodEnd":2102,"valueUsd":2103},"2024-03-01",113.43231129352893,{"periodEnd":2105,"valueUsd":2106},"2024-03-04",112.60929325869114,{"periodEnd":2108,"valueUsd":2109},"2024-03-05",111.77332598148004,{"periodEnd":2111,"valueUsd":2112},"2024-03-06",111.75088385512817,{"periodEnd":2114,"valueUsd":2115},"2024-03-07",112.10975808146043,{"periodEnd":2117,"valueUsd":2118},"2024-03-08",112.42625535693642,{"periodEnd":2120,"valueUsd":2121},"2024-03-11",113.02438774259859,{"periodEnd":2123,"valueUsd":2124},"2024-03-12",113.30774016292587,{"periodEnd":2126,"valueUsd":2127},"2024-03-13",113.24041662783144,{"periodEnd":2129,"valueUsd":2130},"2024-03-14",113.24791737140545,{"periodEnd":2132,"valueUsd":2133},"2024-03-15",112.92686552827857,{"periodEnd":2135,"valueUsd":2136},"2024-03-18",113.65113040317148,{"periodEnd":2138,"valueUsd":2139},"2024-03-19",114.37865580131654,{"periodEnd":2141,"valueUsd":2142},"2024-03-20",115.44540267859425,{"periodEnd":2144,"valueUsd":2145},"2024-03-21",114.53294215115464,{"periodEnd":2147,"valueUsd":2148},"2024-03-22",114.25604904166798,{"periodEnd":2150,"valueUsd":2151},"2024-03-25",114.07093573341368,{"periodEnd":2153,"valueUsd":2154},"2024-03-26",113.81953262156142,{"periodEnd":2156,"valueUsd":2157},"2024-03-27",115.13604869136806,{"periodEnd":2159,"valueUsd":2160},"2024-03-28",115.08268444654131,{"periodEnd":2162,"valueUsd":2163},"2024-04-01",114.76619432815194,{"periodEnd":2165,"valueUsd":2166},"2024-04-02",114.39184598915342,{"periodEnd":2168,"valueUsd":2169},"2024-04-03",114.65299751023214,{"periodEnd":2171,"valueUsd":2172},"2024-04-04",113.79627351308737,{"periodEnd":2174,"valueUsd":2175},"2024-04-05",114.37508640834871,{"periodEnd":2177,"valueUsd":2178},"2024-04-08",114.29316489681479,{"periodEnd":2180,"valueUsd":2181},"2024-04-09",114.5096771411882,{"periodEnd":2183,"valueUsd":2184},"2024-04-10",113.4111710462709,{"periodEnd":2186,"valueUsd":2187},"2024-04-11",114.65190109051015,{"periodEnd":2189,"valueUsd":2190},"2024-04-12",114.24635741356477,{"periodEnd":2192,"valueUsd":2193},"2024-04-15",113.39407712988884,{"periodEnd":2195,"valueUsd":2196},"2024-04-16",112.11237866405158,{"periodEnd":2198,"valueUsd":2199},"2024-04-17",112.09070029520693,{"periodEnd":2201,"valueUsd":2202},"2024-04-18",112.23830395625572,{"periodEnd":2204,"valueUsd":2205},"2024-04-19",113.32571029881831,{"periodEnd":2207,"valueUsd":2208},"2024-04-22",114.19647129696342,{"periodEnd":2210,"valueUsd":2211},"2024-04-23",115.04238381896212,{"periodEnd":2213,"valueUsd":2214},"2024-04-24",115.63313921098009,{"periodEnd":2216,"valueUsd":2217},"2024-04-25",115.60616995313275,{"periodEnd":2219,"valueUsd":2220},"2024-04-26",115.37262637281441,{"periodEnd":2222,"valueUsd":2223},"2024-04-29",116.37251019319123,{"periodEnd":2225,"valueUsd":2226},"2024-04-30",114.84049389296025,{"periodEnd":2228,"valueUsd":2229},"2024-05-01",114.06250390920725,{"periodEnd":2231,"valueUsd":2232},"2024-05-02",114.96977791957876,{"periodEnd":2234,"valueUsd":2235},"2024-05-03",116.84784598461206,{"periodEnd":2237,"valueUsd":2238},"2024-05-06",117.1300220509244,{"periodEnd":2240,"valueUsd":2241},"2024-05-07",117.43149982429392,{"periodEnd":2243,"valueUsd":2244},"2024-05-08",117.49899364040365,{"periodEnd":2246,"valueUsd":2247},"2024-05-09",118.38556100568707,{"periodEnd":2249,"valueUsd":2250},"2024-05-10",118.40826346250081,{"periodEnd":2252,"valueUsd":2253},"2024-05-13",118.64328098671129,{"periodEnd":2255,"valueUsd":2256},"2024-05-14",119.0399787391996,{"periodEnd":2258,"valueUsd":2259},"2024-05-15",119.70678799961067,{"periodEnd":2261,"valueUsd":2262},"2024-05-16",119.82175942802178,{"periodEnd":2264,"valueUsd":2265},"2024-05-17",120.14118130700511,{"periodEnd":2267,"valueUsd":2268},"2024-05-20",119.89649610560593,{"periodEnd":2270,"valueUsd":2271},"2024-05-21",120.49740763616998,{"periodEnd":2273,"valueUsd":2274},"2024-05-22",119.94437499867064,{"periodEnd":2276,"valueUsd":2277},"2024-05-23",118.16276562810432,{"periodEnd":2279,"valueUsd":2280},"2024-05-24",119.2804241346473,{"periodEnd":2282,"valueUsd":2283},"2024-05-28",119.00455559717405,{"periodEnd":2285,"valueUsd":2286},"2024-05-29",118.42193094040574,{"periodEnd":2288,"valueUsd":2289},"2024-05-30",118.77619943028257,{"periodEnd":2291,"valueUsd":2292},"2024-05-31",120.26402823742185,{"periodEnd":2294,"valueUsd":2295},"2024-06-03",119.91954087291832,{"periodEnd":2297,"valueUsd":2298},"2024-06-04",119.98640826611087,{"periodEnd":2300,"valueUsd":2301},"2024-06-05",120.17972369207604,{"periodEnd":2303,"valueUsd":2304},"2024-06-06",119.83191711341456,{"periodEnd":2306,"valueUsd":2307},"2024-06-07",120.16031528037259,{"periodEnd":2309,"valueUsd":2310},"2024-06-10",119.31881926968883,{"periodEnd":2312,"valueUsd":2313},"2024-06-11",121.15818669270931,{"periodEnd":2315,"valueUsd":2316},"2024-06-12",122.24862412928226,{"periodEnd":2318,"valueUsd":2319},"2024-06-13",122.14482653119747,{"periodEnd":2321,"valueUsd":2322},"2024-06-14",121.7477803150218,{"periodEnd":2324,"valueUsd":2325},"2024-06-17",123.08276043704984,{"periodEnd":2327,"valueUsd":2328},"2024-06-18",123.05777372123873,{"periodEnd":2330,"valueUsd":2331},"2024-06-20",122.46093826355305,{"periodEnd":2333,"valueUsd":2334},"2024-06-21",121.7833224860265,{"periodEnd":2336,"valueUsd":2337},"2024-06-24",122.8266860942967,{"periodEnd":2339,"valueUsd":2340},"2024-06-25",122.53723171771452,{"periodEnd":2342,"valueUsd":2343},"2024-06-26",122.9583511356461,{"periodEnd":2345,"valueUsd":2346},"2024-06-27",123.07694227941359,{"periodEnd":2348,"valueUsd":2349},"2024-06-28",122.72096033387608,{"periodEnd":2351,"valueUsd":2352},"2024-07-01",123.9928283056803,{"periodEnd":2354,"valueUsd":2355},"2024-07-02",125.19696786008167,{"periodEnd":2357,"valueUsd":2358},"2024-07-03",125.4121953663694,{"periodEnd":2360,"valueUsd":2361},"2024-07-05",126.07931659299688,{"periodEnd":2363,"valueUsd":2364},"2024-07-08",126.19395148105814,{"periodEnd":2366,"valueUsd":2367},"2024-07-09",126.77979419416575,{"periodEnd":2369,"valueUsd":2370},"2024-07-10",128.02609012492553,{"periodEnd":2372,"valueUsd":2373},"2024-07-11",127.19206009716547,{"periodEnd":2375,"valueUsd":2376},"2024-07-12",127.78376932850807,{"periodEnd":2378,"valueUsd":2379},"2024-07-15",129.0772328471473,{"periodEnd":2381,"valueUsd":2382},"2024-07-16",130.71921489756497,{"periodEnd":2384,"valueUsd":2385},"2024-07-17",130.18091891485432,{"periodEnd":2387,"valueUsd":2388},"2024-07-18",128.71345746587994,{"periodEnd":2390,"valueUsd":2391},"2024-07-19",127.95944217538863,{"periodEnd":2393,"valueUsd":2394},"2024-07-22",127.49978191371143,{"periodEnd":2396,"valueUsd":2397},"2024-07-23",127.72290484372971,{"periodEnd":2399,"valueUsd":2400},"2024-07-24",125.98314512754192,{"periodEnd":2402,"valueUsd":2403},"2024-07-25",125.84009583856839,{"periodEnd":2405,"valueUsd":2406},"2024-07-26",126.74834471179169,{"periodEnd":2408,"valueUsd":2409},"2024-07-29",126.6414232975691,{"periodEnd":2411,"valueUsd":2412},"2024-07-30",127.52506870180808,{"periodEnd":2414,"valueUsd":2415},"2024-07-31",127.94517139137626,{"periodEnd":2417,"valueUsd":2418},"2024-08-01",126.31446600530833,{"periodEnd":2420,"valueUsd":2421},"2024-08-02",124.7302840938164,{"periodEnd":2423,"valueUsd":2424},"2024-08-05",120.94549696514957,{"periodEnd":2426,"valueUsd":2427},"2024-08-06",120.91505644038534,{"periodEnd":2429,"valueUsd":2430},"2024-08-07",121.37532482122673,{"periodEnd":2432,"valueUsd":2433},"2024-08-08",123.39190664034196,{"periodEnd":2435,"valueUsd":2436},"2024-08-09",124.30092394929062,{"periodEnd":2438,"valueUsd":2439},"2024-08-12",124.24193149875778,{"periodEnd":2441,"valueUsd":2442},"2024-08-13",125.18947464908443,{"periodEnd":2444,"valueUsd":2445},"2024-08-14",125.7988776124694,{"periodEnd":2447,"valueUsd":2448},"2024-08-15",127.20103418638446,{"periodEnd":2450,"valueUsd":2451},"2024-08-16",127.96717336944494,{"periodEnd":2453,"valueUsd":2454},"2024-08-19",128.42211259676134,{"periodEnd":2456,"valueUsd":2457},"2024-08-20",127.61871575125745,{"periodEnd":2459,"valueUsd":2460},"2024-08-21",127.32527571002792,{"periodEnd":2462,"valueUsd":2463},"2024-08-22",127.37083941960663,{"periodEnd":2465,"valueUsd":2466},"2024-08-23",128.82419931837876,{"periodEnd":2468,"valueUsd":2469},"2024-08-26",129.41684175401292,{"periodEnd":2471,"valueUsd":2472},"2024-08-27",129.52025175006924,{"periodEnd":2474,"valueUsd":2475},"2024-08-28",129.3963850740515,{"periodEnd":2477,"valueUsd":2478},"2024-08-29",130.48153940283885,{"periodEnd":2480,"valueUsd":2481},"2024-08-30",130.81345804663516,{"periodEnd":2483,"valueUsd":2484},"2024-09-03",129.08902007912036,{"periodEnd":2486,"valueUsd":2487},"2024-09-04",128.20504955345115,{"periodEnd":2489,"valueUsd":2490},"2024-09-05",127.77865784851676,{"periodEnd":2492,"valueUsd":2493},"2024-09-06",125.67256035169106,{"periodEnd":2495,"valueUsd":2496},"2024-09-09",126.97466864672356,{"periodEnd":2498,"valueUsd":2499},"2024-09-10",125.95458458012214,{"periodEnd":2501,"valueUsd":2502},"2024-09-11",126.47104811403227,{"periodEnd":2504,"valueUsd":2505},"2024-09-12",126.84713416968812,{"periodEnd":2507,"valueUsd":2508},"2024-09-13",127.33071015387843,{"periodEnd":2510,"valueUsd":2511},"2024-09-16",127.08277183634902,{"periodEnd":2513,"valueUsd":2514},"2024-09-17",127.71843941170732,{"periodEnd":2516,"valueUsd":2517},"2024-09-18",128.1420817864463,{"periodEnd":2519,"valueUsd":2520},"2024-09-19",130.69166215814883,{"periodEnd":2522,"valueUsd":2523},"2024-09-20",130.49120227607392,{"periodEnd":2525,"valueUsd":2526},"2024-09-23",129.93887756225578,{"periodEnd":2528,"valueUsd":2529},"2024-09-24",129.63491317316584,{"periodEnd":2531,"valueUsd":2532},"2024-09-25",128.93985765836118,{"periodEnd":2534,"valueUsd":2535},"2024-09-26",129.11151634548978,{"periodEnd":2537,"valueUsd":2538},"2024-09-27",129.87605171137258,{"periodEnd":2540,"valueUsd":2541},"2024-09-30",131.0828778955341,{"periodEnd":2543,"valueUsd":2544},"2024-10-01",129.7943909375652,{"periodEnd":2546,"valueUsd":2547},"2024-10-02",129.81787258592422,{"periodEnd":2549,"valueUsd":2550},"2024-10-03",129.41965200599427,{"periodEnd":2552,"valueUsd":2553},"2024-10-04",130.71162490050958,{"periodEnd":2555,"valueUsd":2556},"2024-10-07",129.15520531272452,{"periodEnd":2558,"valueUsd":2559},"2024-10-08",129.40504954362558,{"periodEnd":2561,"valueUsd":2562},"2024-10-09",130.6018312577415,{"periodEnd":2564,"valueUsd":2565},"2024-10-10",130.3918012757404,{"periodEnd":2567,"valueUsd":2568},"2024-10-11",131.89472368069164,{"periodEnd":2570,"valueUsd":2571},"2024-10-14",132.76372062864414,{"periodEnd":2573,"valueUsd":2574},"2024-10-15",132.86324965798724,{"periodEnd":2576,"valueUsd":2577},"2024-10-16",133.3919432444144,{"periodEnd":2579,"valueUsd":2580},"2024-10-17",133.72338803928034,{"periodEnd":2582,"valueUsd":2583},"2024-10-18",133.5866848503378,{"periodEnd":2585,"valueUsd":2586},"2024-10-21",132.79993750434306,{"periodEnd":2588,"valueUsd":2589},"2024-10-22",132.9821175677522,{"periodEnd":2591,"valueUsd":2592},"2024-10-23",131.63170449634302,{"periodEnd":2594,"valueUsd":2595},"2024-10-24",131.4494091909759,{"periodEnd":2597,"valueUsd":2598},"2024-10-25",130.8224242225212,{"periodEnd":2600,"valueUsd":2601},"2024-10-28",131.78351656697134,{"periodEnd":2603,"valueUsd":2604},"2024-10-29",131.2284724101497,{"periodEnd":2606,"valueUsd":2607},"2024-10-30",130.38544448268473,{"periodEnd":2609,"valueUsd":2610},"2024-10-31",128.86420030165067,{"periodEnd":2612,"valueUsd":2613},"2024-11-01",128.7166059271519,{"periodEnd":2615,"valueUsd":2616},"2024-11-04",128.4036891115236,{"periodEnd":2618,"valueUsd":2619},"2024-11-05",129.56978154245033,{"periodEnd":2621,"valueUsd":2622},"2024-11-06",133.0954234859457,{"periodEnd":2624,"valueUsd":2625},"2024-11-07",132.87312784319872,{"periodEnd":2627,"valueUsd":2628},"2024-11-08",133.17267573802255,{"periodEnd":2630,"valueUsd":2631},"2024-11-11",133.5620837289166,{"periodEnd":2633,"valueUsd":2634},"2024-11-12",132.9121471748119,{"periodEnd":2636,"valueUsd":2637},"2024-11-13",133.37719602296312,{"periodEnd":2639,"valueUsd":2640},"2024-11-14",133.8551995294437,{"periodEnd":2642,"valueUsd":2643},"2024-11-15",132.97497747324465,{"periodEnd":2645,"valueUsd":2646},"2024-11-18",133.33424211600556,{"periodEnd":2648,"valueUsd":2649},"2024-11-19",133.0742984341475,{"periodEnd":2651,"valueUsd":2652},"2024-11-20",133.64378729528158,{"periodEnd":2654,"valueUsd":2655},"2024-11-21",134.66833860252962,{"periodEnd":2657,"valueUsd":2658},"2024-11-22",136.09432840498206,{"periodEnd":2660,"valueUsd":2661},"2024-11-25",137.26360854580432,{"periodEnd":2663,"valueUsd":2664},"2024-11-26",137.92821304864412,{"periodEnd":2666,"valueUsd":2667},"2024-11-27",137.87029153280443,{"periodEnd":2669,"valueUsd":2670},"2024-11-29",138.12522067424354,{"periodEnd":2672,"valueUsd":2673},"2024-12-02",137.8993657871454,{"periodEnd":2675,"valueUsd":2676},"2024-12-03",138.056615927909,{"periodEnd":2678,"valueUsd":2679},"2024-12-04",137.24965762379807,{"periodEnd":2681,"valueUsd":2682},"2024-12-05",137.39949606685755,{"periodEnd":2684,"valueUsd":2685},"2024-12-06",137.1273101953759,{"periodEnd":2687,"valueUsd":2688},"2024-12-09",137.08449596895804,{"periodEnd":2690,"valueUsd":2691},"2024-12-10",137.35456347935292,{"periodEnd":2693,"valueUsd":2694},"2024-12-11",137.38771269522186,{"periodEnd":2696,"valueUsd":2697},"2024-12-12",137.5707125198722,{"periodEnd":2699,"valueUsd":2700},"2024-12-13",137.1161157044187,{"periodEnd":2702,"valueUsd":2703},"2024-12-16",136.85117306596527,{"periodEnd":2705,"valueUsd":2706},"2024-12-17",136.8903597236868,{"periodEnd":2708,"valueUsd":2709},"2024-12-18",133.24035848468858,{"periodEnd":2711,"valueUsd":2712},"2024-12-19",133.41121050005214,{"periodEnd":2714,"valueUsd":2715},"2024-12-20",135.64075447245025,{"periodEnd":2717,"valueUsd":2718},"2024-12-23",135.8808371879321,{"periodEnd":2720,"valueUsd":2721},"2024-12-24",137.35436888148107,{"periodEnd":2723,"valueUsd":2724},"2024-12-26",137.60173686472908,{"periodEnd":2726,"valueUsd":2727},"2024-12-27",136.65796100772113,{"periodEnd":2729,"valueUsd":2730},"2024-12-30",135.23315751204504,{"periodEnd":2732,"valueUsd":2733},"2024-12-31",135.2783150745225,{"periodEnd":2735,"valueUsd":2736},"2025-01-02",134.48025892103738,{"periodEnd":2738,"valueUsd":2739},"2025-01-03",135.24818904448588,{"periodEnd":2741,"valueUsd":2742},"2025-01-06",135.238009120762,{"periodEnd":2744,"valueUsd":2745},"2025-01-07",135.07827893600893,{"periodEnd":2747,"valueUsd":2748},"2025-01-08",135.46703073214442,{"periodEnd":2750,"valueUsd":2751},"2025-01-10",132.6787636086604,{"periodEnd":2753,"valueUsd":2754},"2025-01-13",133.34981838420478,{"periodEnd":2756,"valueUsd":2757},"2025-01-14",134.07010070763604,{"periodEnd":2759,"valueUsd":2760},"2025-01-15",136.62545793212985,{"periodEnd":2762,"valueUsd":2763},"2025-01-16",135.3090343915915,{"periodEnd":2765,"valueUsd":2766},"2025-01-17",135.8831628943499,{"periodEnd":2768,"valueUsd":2769},"2025-01-21",135.10070072690746,{"periodEnd":2771,"valueUsd":2772},"2025-01-22",134.93483134845354,{"periodEnd":2774,"valueUsd":2775},"2025-01-23",135.38882967547764,{"periodEnd":2777,"valueUsd":2778},"2025-01-24",135.0118707675795,{"periodEnd":2780,"valueUsd":2781},"2025-01-27",137.100327868787,{"periodEnd":2783,"valueUsd":2784},"2025-01-28",137.61564234925623,{"periodEnd":2786,"valueUsd":2787},"2025-01-29",137.76011850299682,{"periodEnd":2789,"valueUsd":2790},"2025-01-30",138.50288734513512,{"periodEnd":2792,"valueUsd":2793},"2025-01-31",137.08597768329562,{"periodEnd":2795,"valueUsd":2796},"2025-02-03",135.5915543437509,{"periodEnd":2798,"valueUsd":2799},"2025-02-04",136.57565608610025,{"periodEnd":2801,"valueUsd":2802},"2025-02-05",137.25405195340838,{"periodEnd":2804,"valueUsd":2805},"2025-02-06",137.69813261520306,{"periodEnd":2807,"valueUsd":2808},"2025-02-07",136.53589514217734,{"periodEnd":2810,"valueUsd":2811},"2025-02-10",136.2974354466628,{"periodEnd":2813,"valueUsd":2814},"2025-02-11",138.19605856029986,{"periodEnd":2816,"valueUsd":2817},"2025-02-12",138.06330633828824,{"periodEnd":2819,"valueUsd":2820},"2025-02-13",139.8194577157238,{"periodEnd":2822,"valueUsd":2823},"2025-02-14",140.18071111170826,{"periodEnd":2825,"valueUsd":2826},"2025-02-18",140.3925381680889,{"periodEnd":2828,"valueUsd":2829},"2025-02-19",140.63938263221254,{"periodEnd":2831,"valueUsd":2832},"2025-02-20",140.0690195911515,{"periodEnd":2834,"valueUsd":2835},"2025-02-21",138.91892260522155,{"periodEnd":2837,"valueUsd":2838},"2025-02-24",139.03681113180156,{"periodEnd":2840,"valueUsd":2841},"2025-02-25",138.82123276813834,{"periodEnd":2843,"valueUsd":2844},"2025-02-26",137.386537045711,{"periodEnd":2846,"valueUsd":2847},"2025-02-27",136.953098407739,{"periodEnd":2849,"valueUsd":2850},"2025-02-28",139.4802738166277,{"periodEnd":2852,"valueUsd":2853},"2025-03-03",137.7115082235254,{"periodEnd":2855,"valueUsd":2856},"2025-03-04",134.37529666927628,{"periodEnd":2858,"valueUsd":2859},"2025-03-05",134.10297922625082,{"periodEnd":2861,"valueUsd":2862},"2025-03-06",133.17189595608258,{"periodEnd":2864,"valueUsd":2865},"2025-03-07",134.53324036837813,{"periodEnd":2867,"valueUsd":2868},"2025-03-10",131.14885259265301,{"periodEnd":2870,"valueUsd":2871},"2025-03-11",128.4592822166882,{"periodEnd":2873,"valueUsd":2874},"2025-03-12",127.66636461655176,{"periodEnd":2876,"valueUsd":2877},"2025-03-13",125.78877611407093,{"periodEnd":2879,"valueUsd":2880},"2025-03-14",128.2019894658657,{"periodEnd":2882,"valueUsd":2883},"2025-03-17",129.1644669021478,{"periodEnd":2885,"valueUsd":2886},"2025-03-18",128.77218144548974,{"periodEnd":2888,"valueUsd":2889},"2025-03-19",130.36298446414474,{"periodEnd":2891,"valueUsd":2892},"2025-03-20",130.31844273546764,{"periodEnd":2894,"valueUsd":2895},"2025-03-21",130.70783989973995,{"periodEnd":2897,"valueUsd":2898},"2025-03-24",132.2285318021142,{"periodEnd":2900,"valueUsd":2901},"2025-03-25",133.18948119393752,{"periodEnd":2903,"valueUsd":2904},"2025-03-26",133.00110311896603,{"periodEnd":2906,"valueUsd":2907},"2025-03-27",133.20654686012927,{"periodEnd":2909,"valueUsd":2910},"2025-03-28",130.70873752963982,{"periodEnd":2912,"valueUsd":2913},"2025-03-31",132.53338680308923,{"periodEnd":2915,"valueUsd":2916},"2025-04-01",132.81817085291402,{"periodEnd":2918,"valueUsd":2919},"2025-04-02",133.30087313269203,{"periodEnd":2921,"valueUsd":2922},"2025-04-03",124.65858831168208,{"periodEnd":2924,"valueUsd":2925},"2025-04-04",116.55105806446191,{"periodEnd":2927,"valueUsd":2928},"2025-04-07",114.67031446209712,{"periodEnd":2930,"valueUsd":2931},"2025-04-08",111.85977227688828,{"periodEnd":2933,"valueUsd":2934},"2025-04-09",122.46909567794735,{"periodEnd":2936,"valueUsd":2937},"2025-04-10",117.94536770094577,{"periodEnd":2939,"valueUsd":2940},"2025-04-11",120.24229789448908,{"periodEnd":2942,"valueUsd":2943},"2025-04-14",122.05604010511446,{"periodEnd":2945,"valueUsd":2946},"2025-04-15",122.17850994021153,{"periodEnd":2948,"valueUsd":2949},"2025-04-16",119.93341116614799,{"periodEnd":2951,"valueUsd":2952},"2025-04-17",121.04823664103874,{"periodEnd":2954,"valueUsd":2955},"2025-04-21",118.77186596110063,{"periodEnd":2957,"valueUsd":2958},"2025-04-22",122.35539722307067,{"periodEnd":2960,"valueUsd":2961},"2025-04-23",123.83548197259229,{"periodEnd":2963,"valueUsd":2964},"2025-04-24",125.4595518130993,{"periodEnd":2966,"valueUsd":2967},"2025-04-25",125.26038184348343,{"periodEnd":2969,"valueUsd":2970},"2025-04-28",125.55209186142862,{"periodEnd":2972,"valueUsd":2973},"2025-04-29",126.24418116396245,{"periodEnd":2975,"valueUsd":2976},"2025-04-30",126.2542400477991,{"periodEnd":2978,"valueUsd":2979},"2025-05-01",126.23981506545825,{"periodEnd":2981,"valueUsd":2982},"2025-05-02",126.54381527865604,{"periodEnd":2984,"valueUsd":2985},"2025-05-05",125.22186665534755,{"periodEnd":2987,"valueUsd":2988},"2025-05-06",124.91840989298055,{"periodEnd":2990,"valueUsd":2991},"2025-05-07",124.85996390415428,{"periodEnd":2993,"valueUsd":2994},"2025-05-08",126.1786886985812,{"periodEnd":2996,"valueUsd":2997},"2025-05-09",126.44025636299281,{"periodEnd":2999,"valueUsd":3000},"2025-05-12",130.6847597656472,{"periodEnd":3002,"valueUsd":3003},"2025-05-13",131.3702470170219,{"periodEnd":3005,"valueUsd":3006},"2025-05-14",130.82992850486514,{"periodEnd":3008,"valueUsd":3009},"2025-05-15",131.4861820581543,{"periodEnd":3011,"valueUsd":3012},"2025-05-16",132.11226473038153,{"periodEnd":3014,"valueUsd":3015},"2025-05-19",131.475878631675,{"periodEnd":3017,"valueUsd":3018},"2025-05-20",130.6415126277861,{"periodEnd":3020,"valueUsd":3021},"2025-05-21",128.05989787093617,{"periodEnd":3023,"valueUsd":3024},"2025-05-22",127.60714129443672,{"periodEnd":3026,"valueUsd":3027},"2025-05-23",126.61519577004752,{"periodEnd":3029,"valueUsd":3030},"2025-05-27",129.22178697867417,{"periodEnd":3032,"valueUsd":3033},"2025-05-28",128.4711157033511,{"periodEnd":3035,"valueUsd":3036},"2025-05-29",128.85675384362997,{"periodEnd":3038,"valueUsd":3039},"2025-05-30",128.8868780116602,{"periodEnd":3041,"valueUsd":3042},"2025-06-02",129.3885408121122,{"periodEnd":3044,"valueUsd":3045},"2025-06-03",130.6809639009323,{"periodEnd":3047,"valueUsd":3048},"2025-06-04",130.35993798474757,{"periodEnd":3050,"valueUsd":3051},"2025-06-05",129.38000371960115,{"periodEnd":3053,"valueUsd":3054},"2025-06-06",131.29956853530848,{"periodEnd":3056,"valueUsd":3057},"2025-06-09",131.16714559559531,{"periodEnd":3059,"valueUsd":3060},"2025-06-10",131.62432479310445,{"periodEnd":3062,"valueUsd":3063},"2025-06-11",130.79251652455605,{"periodEnd":3065,"valueUsd":3066},"2025-06-12",130.76092268180832,{"periodEnd":3068,"valueUsd":3069},"2025-06-13",129.05156352910555,{"periodEnd":3071,"valueUsd":3072},"2025-06-16",129.9676599090242,{"periodEnd":3074,"valueUsd":3075},"2025-06-17",129.50373902680454,{"periodEnd":3077,"valueUsd":3078},"2025-06-18",129.73777618829504,{"periodEnd":3080,"valueUsd":3081},"2025-06-20",131.2929569041531,{"periodEnd":3083,"valueUsd":3084},"2025-06-23",131.56258790250993,{"periodEnd":3086,"valueUsd":3087},"2025-06-24",132.0912810050563,{"periodEnd":3089,"valueUsd":3090},"2025-06-25",131.6685241333362,{"periodEnd":3092,"valueUsd":3093},"2025-06-26",132.16277210927325,{"periodEnd":3095,"valueUsd":3096},"2025-06-27",132.70753387497768,{"periodEnd":3098,"valueUsd":3099},"2025-06-30",133.9246950984665,{"periodEnd":3101,"valueUsd":3102},"2025-07-01",135.59626092840705,{"periodEnd":3104,"valueUsd":3105},"2025-07-02",136.6180511304755,{"periodEnd":3107,"valueUsd":3108},"2025-07-03",137.5294570481306,{"periodEnd":3110,"valueUsd":3111},"2025-07-07",135.93657300550774,{"periodEnd":3113,"valueUsd":3114},"2025-07-08",135.6075473017974,{"periodEnd":3116,"valueUsd":3117},"2025-07-09",135.59910543762268,{"periodEnd":3119,"valueUsd":3120},"2025-07-10",136.4513826884141,{"periodEnd":3122,"valueUsd":3123},"2025-07-11",135.6253524241908,{"periodEnd":3125,"valueUsd":3126},"2025-07-14",135.26449012281367,{"periodEnd":3128,"valueUsd":3129},"2025-07-15",133.5291451342367,{"periodEnd":3131,"valueUsd":3132},"2025-07-16",133.8725415366149,{"periodEnd":3134,"valueUsd":3135},"2025-07-17",134.9441456164393,{"periodEnd":3137,"valueUsd":3138},"2025-07-18",134.16035900163274,{"periodEnd":3140,"valueUsd":3141},"2025-07-21",133.91435030180466,{"periodEnd":3143,"valueUsd":3144},"2025-07-22",135.1119058428885,{"periodEnd":3146,"valueUsd":3147},"2025-07-23",135.89432400969207,{"periodEnd":3149,"valueUsd":3150},"2025-07-24",135.83554260276372,{"periodEnd":3152,"valueUsd":3153},"2025-07-25",136.01547942614275,{"periodEnd":3155,"valueUsd":3156},"2025-07-28",135.5296515609582,{"periodEnd":3158,"valueUsd":3159},"2025-07-29",135.01079637795962,{"periodEnd":3161,"valueUsd":3162},"2025-07-30",133.51172121123338,{"periodEnd":3164,"valueUsd":3165},"2025-07-31",132.19157081356082,{"periodEnd":3167,"valueUsd":3168},"2025-08-01",130.092193238957,{"periodEnd":3170,"valueUsd":3171},"2025-08-04",130.80463055776565,{"periodEnd":3173,"valueUsd":3174},"2025-08-05",130.8112712666085,{"periodEnd":3176,"valueUsd":3177},"2025-08-06",132.23591771392353,{"periodEnd":3179,"valueUsd":3180},"2025-08-07",133.71172552884272,{"periodEnd":3182,"valueUsd":3183},"2025-08-08",136.21589611024595,{"periodEnd":3185,"valueUsd":3186},"2025-08-11",135.6975800556496,{"periodEnd":3188,"valueUsd":3189},"2025-08-12",137.38923489275618,{"periodEnd":3191,"valueUsd":3192},"2025-08-13",138.2331071137569,{"periodEnd":3194,"valueUsd":3195},"2025-08-14",137.79808906863389,{"periodEnd":3197,"valueUsd":3198},"2025-08-15",137.353008324675,{"periodEnd":3200,"valueUsd":3201},"2025-08-18",137.08209213813416,{"periodEnd":3203,"valueUsd":3204},"2025-08-19",137.18617466301797,{"periodEnd":3206,"valueUsd":3207},"2025-08-20",137.09347107678218,{"periodEnd":3209,"valueUsd":3210},"2025-08-21",136.97629536797882,{"periodEnd":3212,"valueUsd":3213},"2025-08-22",139.4096946420003,{"periodEnd":3215,"valueUsd":3216},"2025-08-25",138.50760946455432,{"periodEnd":3218,"valueUsd":3219},"2025-08-26",139.23734319821017,{"periodEnd":3221,"valueUsd":3222},"2025-08-27",139.972526984183,{"periodEnd":3224,"valueUsd":3225},"2025-08-28",140.58838044391572,{"periodEnd":3227,"valueUsd":3228},"2025-08-29",141.4220671090309,{"periodEnd":3230,"valueUsd":3231},"2025-09-02",140.43191207866278,{"periodEnd":3233,"valueUsd":3234},"2025-09-03",140.45039543904656,{"periodEnd":3236,"valueUsd":3237},"2025-09-04",141.42724091395107,{"periodEnd":3239,"valueUsd":3240},"2025-09-05",140.49506076068297,{"periodEnd":3242,"valueUsd":3243},"2025-09-08",140.02571345513266,{"periodEnd":3245,"valueUsd":3246},"2025-09-09",139.96331504001853,{"periodEnd":3248,"valueUsd":3249},"2025-09-10",139.04853516757694,{"periodEnd":3251,"valueUsd":3252},"2025-09-11",140.52844939554763,{"periodEnd":3254,"valueUsd":3255},"2025-09-12",140.0717532796996,{"periodEnd":3257,"valueUsd":3258},"2025-09-15",140.228094266157,{"periodEnd":3260,"valueUsd":3261},"2025-09-16",140.76520977307848,{"periodEnd":3263,"valueUsd":3264},"2025-09-17",142.02275609206754,{"periodEnd":3266,"valueUsd":3267},"2025-09-18",142.06658761271817,{"periodEnd":3269,"valueUsd":3270},"2025-09-19",142.7486527186584,{"periodEnd":3272,"valueUsd":3273},"2025-09-22",144.04295271769925,{"periodEnd":3275,"valueUsd":3276},"2025-09-23",143.98817081463855,{"periodEnd":3278,"valueUsd":3279},"2025-09-24",143.79160954790328,{"periodEnd":3281,"valueUsd":3282},"2025-09-25",143.97229878849612,{"periodEnd":3284,"valueUsd":3285},"2025-09-26",144.13121979990666,{"periodEnd":3287,"valueUsd":3288},"2025-09-29",144.12439980224374,{"periodEnd":3290,"valueUsd":3291},"2025-09-30",143.13937722819443,{"periodEnd":3293,"valueUsd":3294},"2025-10-01",142.8202408718457,{"periodEnd":3296,"valueUsd":3297},"2025-10-02",142.48046925627082,{"periodEnd":3299,"valueUsd":3300},"2025-10-03",142.95508438294738,{"periodEnd":3302,"valueUsd":3303},"2025-10-06",142.5086500886169,{"periodEnd":3305,"valueUsd":3306},"2025-10-07",142.4907452824021,{"periodEnd":3308,"valueUsd":3309},"2025-10-08",141.97286706210718,{"periodEnd":3311,"valueUsd":3312},"2025-10-09",141.1519698824761,{"periodEnd":3314,"valueUsd":3315},"2025-10-10",138.0705313469258,{"periodEnd":3317,"valueUsd":3318},"2025-10-13",139.19861609868582,{"periodEnd":3320,"valueUsd":3321},"2025-10-14",140.97775218769135,{"periodEnd":3323,"valueUsd":3324},"2025-10-15",141.36700934685976,{"periodEnd":3326,"valueUsd":3327},"2025-10-16",139.30709814719734,{"periodEnd":3329,"valueUsd":3330},"2025-10-17",142.6590573530473,{"periodEnd":3332,"valueUsd":3333},"2025-10-20",144.71359759304423,{"periodEnd":3335,"valueUsd":3336},"2025-10-21",145.84928804503485,{"periodEnd":3338,"valueUsd":3339},"2025-10-22",144.74564572092515,{"periodEnd":3341,"valueUsd":3342},"2025-10-23",145.49703456610658,{"periodEnd":3344,"valueUsd":3345},"2025-10-24",146.46861612829724,{"periodEnd":3347,"valueUsd":3348},"2025-10-27",147.98306509821452,{"periodEnd":3350,"valueUsd":3351},"2025-10-28",147.34515275266133,{"periodEnd":3353,"valueUsd":3354},"2025-10-29",146.05291534039674,{"periodEnd":3356,"valueUsd":3357},"2025-10-30",146.45907569920575,{"periodEnd":3359,"valueUsd":3360},"2025-10-31",146.971588280904,{"periodEnd":3362,"valueUsd":3363},"2025-11-03",146.40592953314498,{"periodEnd":3365,"valueUsd":3366},"2025-11-04",146.3929397698711,{"periodEnd":3368,"valueUsd":3369},"2025-11-05",146.33353258767872,{"periodEnd":3371,"valueUsd":3372},"2025-11-06",146.33164413638784,{"periodEnd":3374,"valueUsd":3375},"2025-11-07",147.33244484075453,{"periodEnd":3377,"valueUsd":3378},"2025-11-10",147.54452365093684,{"periodEnd":3380,"valueUsd":3381},"2025-11-11",149.0456593612948,{"periodEnd":3383,"valueUsd":3384},"2025-11-12",149.02359674716652,{"periodEnd":3386,"valueUsd":3387},"2025-11-13",147.7562306090026,{"periodEnd":3389,"valueUsd":3390},"2025-11-14",146.90261561922983,{"periodEnd":3392,"valueUsd":3393},"2025-11-17",143.83941770848833,{"periodEnd":3395,"valueUsd":3396},"2025-11-18",143.98146403347695,{"periodEnd":3398,"valueUsd":3399},"2025-11-19",144.18882828289242,{"periodEnd":3401,"valueUsd":3402},"2025-11-20",143.24676056248094,{"periodEnd":3404,"valueUsd":3405},"2025-11-21",145.83223410534322,{"periodEnd":3407,"valueUsd":3408},"2025-11-24",146.73834548858613,{"periodEnd":3410,"valueUsd":3411},"2025-11-25",148.00580809930884,{"periodEnd":3413,"valueUsd":3414},"2025-11-26",148.55557237324763,{"periodEnd":3416,"valueUsd":3417},"2025-11-28",149.33917446609775,{"periodEnd":3419,"valueUsd":3420},"2025-12-01",149.08900319364997,{"periodEnd":3422,"valueUsd":3423},"2025-12-02",148.94448575784597,{"periodEnd":3425,"valueUsd":3426},"2025-12-03",149.9859597358424,{"periodEnd":3428,"valueUsd":3429},"2025-12-04",149.62255893569366,{"periodEnd":3431,"valueUsd":3432},"2025-12-05",149.14987681941844,{"periodEnd":3434,"valueUsd":3435},"2025-12-08",147.9674768951491,{"periodEnd":3437,"valueUsd":3438},"2025-12-09",147.92177931083395,{"periodEnd":3440,"valueUsd":3441},"2025-12-10",149.50766196389614,{"periodEnd":3443,"valueUsd":3444},"2025-12-11",150.3422177459281,{"periodEnd":3446,"valueUsd":3447},"2025-12-12",150.45490167367916,{"periodEnd":3449,"valueUsd":3450},"2025-12-15",149.81552643569353,{"periodEnd":3452,"valueUsd":3453},"2025-12-16",148.93360355745486,{"periodEnd":3455,"valueUsd":3456},"2025-12-17",148.62634659908463,{"periodEnd":3458,"valueUsd":3459},"2025-12-18",148.18562143550136,{"periodEnd":3461,"valueUsd":3462},"2025-12-19",148.89289656593377,{"periodEnd":3464,"valueUsd":3465},"2025-12-22",149.56022168024123,{"periodEnd":3467,"valueUsd":3468},"2025-12-23",149.75059163630715,{"periodEnd":3470,"valueUsd":3471},"2025-12-24",150.25180760205674,{"periodEnd":3473,"valueUsd":3474},"2025-12-26",149.93879275163616,{"periodEnd":3476,"valueUsd":3477},"2025-12-29",149.37789823925135,{"periodEnd":3479,"valueUsd":3480},"2025-12-30",149.3562896821686,{"periodEnd":3482,"valueUsd":3483},"2025-12-31",148.45011974571077,{"periodEnd":3485,"valueUsd":3486},"2026-01-02",149.21272583805333,{"periodEnd":3488,"valueUsd":3489},"2026-01-05",150.15055008763417,{"periodEnd":3491,"valueUsd":3492},"2026-01-06",149.67139241633353,{"periodEnd":3494,"valueUsd":3495},"2026-01-07",147.80542506541187,{"periodEnd":3497,"valueUsd":3498},"2026-01-08",149.65017918938784,{"periodEnd":3500,"valueUsd":3501},"2026-01-09",149.40700958135784,{"periodEnd":3503,"valueUsd":3504},"2026-01-12",148.17897001057935,{"periodEnd":3506,"valueUsd":3507},"2026-01-13",147.95513666002594,{"periodEnd":3509,"valueUsd":3510},"2026-01-14",147.9369197223331,{"periodEnd":3512,"valueUsd":3513},"2026-01-15",147.41267660972403,{"periodEnd":3515,"valueUsd":3516},"2026-01-16",147.52627455374895,{"periodEnd":3518,"valueUsd":3519},"2026-01-20",144.7295063903573,{"periodEnd":3521,"valueUsd":3522},"2026-01-21",145.83357286314782,{"periodEnd":3524,"valueUsd":3525},"2026-01-22",146.81581914502482,{"periodEnd":3527,"valueUsd":3528},"2026-01-23",146.34065577454388,{"periodEnd":3530,"valueUsd":3531},"2026-01-26",147.7050298933122,{"periodEnd":3533,"valueUsd":3534},"2026-01-27",147.94253103238057,{"periodEnd":3536,"valueUsd":3537},"2026-01-28",147.2819381190423,{"periodEnd":3539,"valueUsd":3540},"2026-01-29",148.19505537954413,{"periodEnd":3542,"valueUsd":3543},"2026-01-30",148.65937081111622,{"periodEnd":3545,"valueUsd":3546},"2026-02-02",150.06556865853597,{"periodEnd":3548,"valueUsd":3549},"2026-02-03",150.59345386561466,{"periodEnd":3551,"valueUsd":3552},"2026-02-04",153.02610400170755,{"periodEnd":3554,"valueUsd":3555},"2026-02-05",152.69220434454505,{"periodEnd":3557,"valueUsd":3558},"2026-02-06",154.08308585020703,{"periodEnd":3560,"valueUsd":3561},"2026-02-09",153.45515692052425,{"periodEnd":3563,"valueUsd":3564},"2026-02-10",152.6213742514733,{"periodEnd":3566,"valueUsd":3567},"2026-02-11",152.3798554108678,{"periodEnd":3569,"valueUsd":3570},"2026-02-12",148.97376602525708,{"periodEnd":3572,"valueUsd":3573},"2026-02-13",147.89027040162244,{"periodEnd":3575,"valueUsd":3576},"2026-02-17",149.17170342197207,{"periodEnd":3578,"valueUsd":3579},"2026-02-18",150.45883992505605,{"periodEnd":3581,"valueUsd":3582},"2026-02-19",149.84320696920375,{"periodEnd":3584,"valueUsd":3585},"2026-02-20",151.09636617113065,{"periodEnd":3587,"valueUsd":3588},"2026-02-23",148.43770561805695,{"periodEnd":3590,"valueUsd":3591},"2026-02-24",149.51469944459708,{"periodEnd":3593,"valueUsd":3594},"2026-02-25",150.5806879725984,{"periodEnd":3596,"valueUsd":3597},"2026-02-26",151.90342952522388,{"periodEnd":3599,"valueUsd":3600},"2026-02-27",148.2606799225292,{"periodEnd":3602,"valueUsd":3603},"2026-03-02",147.96489097775867,{"periodEnd":3605,"valueUsd":3606},"2026-03-03",147.38006744602288,{"periodEnd":3608,"valueUsd":3609},"2026-03-04",147.32863963714257,{"periodEnd":3611,"valueUsd":3612},"2026-03-05",146.39716706163804,{"periodEnd":3614,"valueUsd":3615},"2026-03-06",145.15909758994505,{"periodEnd":3617,"valueUsd":3618},"2026-03-09",145.71939944263852,{"periodEnd":3620,"valueUsd":3621},"2026-03-10",144.9725654928013,{"periodEnd":3623,"valueUsd":3624},"2026-03-11",145.65456717060204,{"periodEnd":3626,"valueUsd":3627},"2026-03-12",144.366572963566,{"periodEnd":3629,"valueUsd":3630},"2026-03-13",143.34065887204127,{"periodEnd":3632,"valueUsd":3633},"2026-03-16",143.8868809421184,{"periodEnd":3635,"valueUsd":3636},"2026-03-17",144.6804777007759,{"periodEnd":3638,"valueUsd":3639},"2026-03-18",142.7839562649821,{"periodEnd":3641,"valueUsd":3642},"2026-03-19",142.75490069522058,{"periodEnd":3644,"valueUsd":3645},"2026-03-20",142.54199456964133,{"periodEnd":3647,"valueUsd":3648},"2026-03-23",144.16308123825155,{"periodEnd":3650,"valueUsd":3651},"2026-03-24",144.17789867587064,{"periodEnd":3653,"valueUsd":3654},"2026-03-25",144.55041429718617,{"periodEnd":3656,"valueUsd":3657},"2026-03-26",144.60803227381442,{"periodEnd":3659,"valueUsd":3660},"2026-03-27",143.07920130570903,{"periodEnd":3662,"valueUsd":3663},"2026-03-30",143.72906040020683,{"periodEnd":3665,"valueUsd":3666},"2026-03-31",145.6015365737824,{"periodEnd":3668,"valueUsd":3669},"2026-04-01",145.08131069362616,{"periodEnd":3671,"valueUsd":3672},"2026-04-02",145.65097126568924,{"periodEnd":3674,"valueUsd":3675},"2026-04-06",147.2698281115051,{"periodEnd":3677,"valueUsd":3678},"2026-04-07",146.63790248081165,{"periodEnd":3680,"valueUsd":3681},"2026-04-08",148.41773854088567,{"periodEnd":3683,"valueUsd":3684},"2026-04-09",148.91017906436437,{"periodEnd":3686,"valueUsd":3687},"2026-04-10",147.79819843307286,{"periodEnd":3689,"valueUsd":3690},"2026-04-13",149.30750231319857,{"periodEnd":3692,"valueUsd":3693},"2026-04-14",148.8570502656092,{"periodEnd":3695,"valueUsd":3696},"2026-04-15",150.32811920813273,{"periodEnd":3698,"valueUsd":3699},"2026-04-16",149.98841981935766,{"periodEnd":3701,"valueUsd":3702},"2026-04-17",151.32593588832322,{"periodEnd":3704,"valueUsd":3705},"2026-04-20",151.625938507795,{"periodEnd":3707,"valueUsd":3708},"2026-04-21",150.63538295519191,{"periodEnd":3710,"valueUsd":3711},"2026-04-22",152.1397437388812,{"periodEnd":3713,"valueUsd":3714},"2026-04-23",151.10835413560577,{"periodEnd":3716,"valueUsd":3717},"2026-04-24",149.71550005779721,{"periodEnd":3719,"valueUsd":3720},"2026-04-27",149.62915202538008,{"periodEnd":3722,"valueUsd":3723},"2026-04-28",150.79699662713364,{"periodEnd":3725,"valueUsd":3726},"2026-04-29",151.54413923871735,{"periodEnd":3728,"valueUsd":3729},"2026-04-30",153.07242528459824,{"periodEnd":3731,"valueUsd":3732},"2026-05-01",153.2830302444937,{"periodEnd":3734,"valueUsd":3735},"2026-05-04",152.57727970476236,{"periodEnd":3737,"valueUsd":3738},"2026-05-05",153.55191152911272,{"periodEnd":3740,"valueUsd":3741},"2026-05-06",154.5911643309489,{"periodEnd":3743,"valueUsd":3744},"2026-05-07",153.76742078463113,{"periodEnd":3746,"valueUsd":3747},"2026-05-08",153.51821922453783,{"periodEnd":3749,"valueUsd":3750},"2026-05-11",152.96278950842196,{"periodEnd":3752,"valueUsd":3753},"2026-05-12",153.9579078996224,{"periodEnd":3755,"valueUsd":3756},"2026-05-13",153.66302213915375,{"periodEnd":3758,"valueUsd":3759},"2026-05-14",154.01887386368148,{"periodEnd":3761,"valueUsd":3762},"2026-05-15",154.85356968964314,{"periodEnd":3764,"valueUsd":3765},"2026-05-18",155.69996040898556,{"periodEnd":3767,"valueUsd":3768},"2026-05-19",155.420250735603,{"periodEnd":3770,"valueUsd":3771},"2026-05-20",155.74508398617374,{"periodEnd":3773,"valueUsd":3774},"2026-05-21",156.19889075965386,{"periodEnd":3776,"valueUsd":3777},"2026-05-22",156.96010451010153,{"periodEnd":3779,"valueUsd":3780},"2026-05-26",156.2444180317828,{"periodEnd":3782,"valueUsd":3783},"2026-05-27",156.4194248082659,{"periodEnd":3785,"valueUsd":3786},"2026-05-28",156.53654656546252,{"periodEnd":3788,"valueUsd":3789},"2026-05-29",155.85406358273164,{"periodEnd":3791,"valueUsd":3792},"2026-06-01",155.28405708718628,{"periodEnd":3794,"valueUsd":3795},"2026-06-02",155.79792089628134,{"periodEnd":3797,"valueUsd":3798},"2026-06-03",154.28233381769672,{"periodEnd":3800,"valueUsd":3801},"2026-06-04",156.21682324381575,[3803,3806,3809,3812,3815,3818,3821,3824,3827,3830,3833,3836,3839,3842,3845,3848,3851,3854,3857,3860,3863,3865,3867,3869,3871,3873,3875,3878,3880,3882,3885,3888,3891,3894,3896,3898,3900,3902,3904,3906],{"periodEnd":3804,"valueUsd":3805},"2016-06-30",129704731000,{"periodEnd":3807,"valueUsd":3808},"2016-09-30",128787110000,{"periodEnd":3810,"valueUsd":3811},"2016-12-31",147985198000,{"periodEnd":3813,"valueUsd":3814},"2017-03-31",161873831000,{"periodEnd":3816,"valueUsd":3817},"2017-06-30",162143689000,{"periodEnd":3819,"valueUsd":3820},"2017-09-30",177678767000,{"periodEnd":3822,"valueUsd":3823},"2017-12-31",191242697000,{"periodEnd":3825,"valueUsd":3826},"2018-03-31",188943876000,{"periodEnd":3828,"valueUsd":3829},"2018-06-30",195615793000,{"periodEnd":3831,"valueUsd":3832},"2018-09-30",221020177000,{"periodEnd":3834,"valueUsd":3835},"2018-12-31",183066067000,{"periodEnd":3837,"valueUsd":3838},"2019-03-31",199483708000,{"periodEnd":3840,"valueUsd":3841},"2019-06-30",208101077000,{"periodEnd":3843,"valueUsd":3844},"2019-09-30",214673311000,{"periodEnd":3846,"valueUsd":3847},"2019-12-31",242050717000,{"periodEnd":3849,"valueUsd":3850},"2020-03-31",175526846000,{"periodEnd":3852,"valueUsd":3853},"2020-06-30",202411166000,{"periodEnd":3855,"valueUsd":3856},"2020-09-30",228890673000,{"periodEnd":3858,"valueUsd":3859},"2020-12-31",269927528000,{"periodEnd":3861,"valueUsd":3862},"2021-03-31",270435200000,{"periodEnd":89,"valueUsd":3864},293023412000,{"periodEnd":281,"valueUsd":3866},293447417000,{"periodEnd":473,"valueUsd":3868},330952724000,{"periodEnd":659,"valueUsd":3870},363553518000,{"periodEnd":845,"valueUsd":3872},300130772000,{"periodEnd":1037,"valueUsd":3874},296096640000,{"periodEnd":3876,"valueUsd":3877},"2022-12-31",299007622119,{"periodEnd":1412,"valueUsd":3879},325108752692,{"periodEnd":1598,"valueUsd":3881},348194055552,{"periodEnd":3883,"valueUsd":3884},"2023-09-30",313257308189,{"periodEnd":3886,"valueUsd":3887},"2023-12-31",347358074461,{"periodEnd":3889,"valueUsd":3890},"2024-03-31",331680406332,{"periodEnd":3892,"valueUsd":3893},"2024-06-30",279969062343,{"periodEnd":2540,"valueUsd":3895},266378900503,{"periodEnd":2732,"valueUsd":3897},267175474249,{"periodEnd":2912,"valueUsd":3899},258701144516,{"periodEnd":3098,"valueUsd":3901},257521776925,{"periodEnd":3290,"valueUsd":3903},267334501955,{"periodEnd":3482,"valueUsd":3905},274160086701,{"periodEnd":3665,"valueUsd":3907},263095703570,{"periodEnd":3665,"filedAt":3761,"periodLabel":3909,"totalValueUsd":3907,"holdingsCount":3910,"holdings":3911},"Q1 2026",29,[3912,3923,3932,3941,3951,3961,3970,3980,3989,3998,4007,4017,4026,4035,4044,4053,4062,4072,4081,4090,4100,4110,4120,4129,4138,4148,4157,4165,4172],{"ticker":3913,"issuerName":3914,"valueUsd":3915,"weight":3916,"deltaWeightPp":3917,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":3919,"currentPriceUsd":3920,"returnPct":3921,"lastTxLabel":3922},"AAPL","Apple Inc",57843260493,0.21985634774005366,-0.614932664016965,"Disclosed May 15, 2026",137.73547506839765,311.3299865722656,126.03471358243996,"Held",{"ticker":3924,"issuerName":3925,"valueUsd":3926,"weight":3927,"deltaWeightPp":3928,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":3929,"currentPriceUsd":3930,"returnPct":3931,"lastTxLabel":3922},"AXP","American Express Co",45859204536,0.17430617039247304,-3.027641177664553,165.23000883275077,313.2799987792969,89.60236157610169,{"ticker":3933,"issuerName":3934,"valueUsd":3935,"weight":3936,"deltaWeightPp":3937,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":3938,"currentPriceUsd":3939,"returnPct":3940,"lastTxLabel":3922},"KO","Coca-Cola Co",30420000000,0.11562332484804856,1.3624524306022026,54.11000362309264,78.48999786376953,45.056352999895566,{"ticker":3942,"issuerName":3943,"valueUsd":3944,"weight":3945,"deltaWeightPp":3946,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":3947,"currentPriceUsd":3948,"returnPct":3949,"lastTxLabel":3950},"BAC","Bank of America Corp",25039178044,0.0951713680772366,-0.8604774950574254,39.69083274440275,54.060001373291016,36.2027391096112,"Trimmed 1%",{"ticker":3952,"issuerName":3953,"valueUsd":3954,"weight":3955,"deltaWeightPp":3956,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":3957,"currentPriceUsd":3958,"returnPct":3959,"lastTxLabel":3960},"CVX","Chevron Corp",17457364606,0.06635366662821707,-0.6002347588522111,149.3183621218263,189.72000122070312,27.05738164065434,"Trimmed 35%",{"ticker":3962,"issuerName":3963,"valueUsd":3964,"weight":3965,"deltaWeightPp":3966,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":3967,"currentPriceUsd":3968,"returnPct":3969,"lastTxLabel":3922},"OXY","OCCIDENTAL PETROLEUM CORP",17221193015,0.06545600244064069,2.5718665857137695,58.28349286674114,58.564998626708984,0.4829939767190705,{"ticker":3971,"issuerName":3972,"valueUsd":3973,"weight":3974,"deltaWeightPp":3975,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":3976,"currentPriceUsd":3977,"returnPct":3978,"lastTxLabel":3979},"GOOGL","Alphabet Inc Cl A",15600071913,0.05929428607658505,3.891990367389804,272.9343341967864,372.54998779296875,36.49802942137694,"Added 204%",{"ticker":3981,"issuerName":3982,"valueUsd":3983,"weight":3984,"deltaWeightPp":3985,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":3986,"currentPriceUsd":3987,"returnPct":3988,"lastTxLabel":3922},"CB","CHUBB LTD SWITZ",11162836215,0.04242880466510539,0.3437516302775695,266.4129315187913,314.5450134277344,18.06672132412914,{"ticker":3990,"issuerName":3991,"valueUsd":3992,"weight":3993,"deltaWeightPp":3994,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":3995,"currentPriceUsd":3996,"returnPct":3997,"lastTxLabel":3922},"MCO","MOODY'S CORP",10762190653,0.040905991648535533,-0.5061881515089461,362.3699831116931,451.6300048828125,24.632289077764714,{"ticker":3999,"issuerName":4000,"valueUsd":4001,"weight":4002,"deltaWeightPp":4003,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4004,"currentPriceUsd":4005,"returnPct":4006,"lastTxLabel":3922},"KHC","KRAFT HEINZ CO\u002FTHE",7323527057,0.027835981194772652,-0.09670602399643805,40.77999667499003,22.665000915527344,-44.42127816693138,{"ticker":4008,"issuerName":4009,"valueUsd":4010,"weight":4011,"deltaWeightPp":4012,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4013,"currentPriceUsd":4014,"returnPct":4015,"lastTxLabel":4016},"DVA","DAVITA INC",4626158909,0.01758355931406972,0.4422827500707483,120.42999623998975,193.22999572753906,60.45005543508892,"Trimmed 5%",{"ticker":4018,"issuerName":4019,"valueUsd":4020,"weight":4021,"deltaWeightPp":4022,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4023,"currentPriceUsd":4024,"returnPct":4025,"lastTxLabel":3922},"KR","KROGER CO",3618000000,0.013751649878377374,0.23568475291680016,38.31000514841215,62.369998931884766,62.803420908623494,{"ticker":4027,"issuerName":4028,"valueUsd":4029,"weight":4030,"deltaWeightPp":4031,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4032,"currentPriceUsd":4033,"returnPct":4034,"lastTxLabel":3922},"SIRI","SIRIUS XM HOLDINGS INC",2880548260,0.010948670848338627,0.18462579660374137,23.530912744868193,28.135000228881836,19.566123651611168,{"ticker":4036,"issuerName":4037,"valueUsd":4038,"weight":4039,"deltaWeightPp":28,"putCall":28,"isNew":22,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4040,"currentPriceUsd":4041,"returnPct":4042,"lastTxLabel":4043},"DAL","DELTA AIR LINES INC",2646532635,0.010059201268164593,66.4800033569336,79.12000274658203,19.013235185599807,"Trimmed 45%",{"ticker":4045,"issuerName":4046,"valueUsd":4047,"weight":4048,"deltaWeightPp":4049,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4050,"currentPriceUsd":4051,"returnPct":4052,"lastTxLabel":3922},"VRSN","VERISIGN INC",2232726597,0.008486366621361242,0.051988480308702394,227.01523813167026,295.44000244140625,30.14104465976386,{"ticker":4054,"issuerName":4055,"valueUsd":4056,"weight":4057,"deltaWeightPp":4058,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4059,"currentPriceUsd":4060,"returnPct":4061,"lastTxLabel":3922},"COF","CAPITAL ONE FINANCIAL CORP",1304374500,0.004957794757955652,-0.1362870007116,138.45000109388045,184.4250030517578,33.206935062934775,{"ticker":4063,"issuerName":4064,"valueUsd":4065,"weight":4066,"deltaWeightPp":4067,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4068,"currentPriceUsd":4069,"returnPct":4070,"lastTxLabel":4071},"NYT","NEW YORK TIMES CO-A",1268219376,0.004820372810316813,0.3537677169855019,78.94403563463051,75.97000122070312,-3.7672692940247443,"Added 199%",{"ticker":4073,"issuerName":4074,"valueUsd":4075,"weight":4076,"deltaWeightPp":4077,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4078,"currentPriceUsd":4079,"returnPct":4080,"lastTxLabel":3922},"ALLY","ALLY FINANCIAL INC",1137670000,0.004324167915183413,-0.046650025538953324,36.490823083245054,42.619998931884766,16.79648561134801,{"ticker":4082,"issuerName":4083,"valueUsd":4084,"weight":4085,"deltaWeightPp":28,"putCall":28,"isNew":22,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4086,"currentPriceUsd":4087,"returnPct":4088,"lastTxLabel":4089},"GOOG","Alphabet Inc Cl C",1028454775,0.003909051957309392,286.8599853515625,368.9700012207031,28.62372588094164,"New",{"ticker":4091,"issuerName":4092,"valueUsd":4093,"weight":4094,"deltaWeightPp":4095,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4096,"currentPriceUsd":4097,"returnPct":4098,"lastTxLabel":4099},"LLYVK","LIBERTY LIVE HOLDINGS-C",996356028,0.0037870478859222674,0.047543276745255034,83.16000366210938,91.17250061035156,9.635036791001195,"Trimmed 3%",{"ticker":4101,"issuerName":4102,"valueUsd":4103,"weight":4104,"deltaWeightPp":4105,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4106,"currentPriceUsd":4107,"returnPct":4108,"lastTxLabel":4109},"LEN","LENNAR CORP-A",877052911,0.0033335888769717168,0.06897406468297754,103.43774277787251,90.94000244140625,-12.082379217520778,"Added 43%",{"ticker":4111,"issuerName":4112,"valueUsd":4113,"weight":4114,"deltaWeightPp":4115,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4116,"currentPriceUsd":4117,"returnPct":4118,"lastTxLabel":4119},"NXST","Nexstar Media Group Inc",660686383,0.0025112017187472464,-0.13010524703166199,176.9477710185568,181.9199981689453,2.8099970526710205,"Trimmed 39%",{"ticker":4121,"issuerName":4122,"valueUsd":4123,"weight":4124,"deltaWeightPp":4125,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4126,"currentPriceUsd":4127,"returnPct":4128,"lastTxLabel":3922},"LLYVA","LIBERTY LIVE HOLDINGS-A",456970925,0.0017368999903809414,0.025452913220701298,81.5000000576742,88.37999725341797,8.44171434463199,{"ticker":4130,"issuerName":4131,"valueUsd":4132,"weight":4133,"deltaWeightPp":4134,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4135,"currentPriceUsd":4136,"returnPct":4137,"lastTxLabel":3922},"LPX","LOUISIANA-PACIFIC CORP",412113691,0.0015664022080480377,-0.010228957165269913,52.61011792266871,73.3550033569336,39.43136083587129,{"ticker":4139,"issuerName":4140,"valueUsd":4141,"weight":4142,"deltaWeightPp":4143,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4144,"currentPriceUsd":4145,"returnPct":4146,"lastTxLabel":4147},"STZ","Constellation Brands Inc",94933500,0.0003608325742755496,-0.6180892815372346,197.08800104668768,136.82000732421875,-30.57923029428473,"Trimmed 95%",{"ticker":4149,"issuerName":4150,"valueUsd":4151,"weight":4152,"deltaWeightPp":4153,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4154,"currentPriceUsd":4155,"returnPct":4156,"lastTxLabel":3922},"NVR","NVR INC",73226191,0.000278325301425978,-0.0017258424765280217,6350.6202799063585,6199.509765625,-2.3794607081056185,{"ticker":4158,"issuerName":4159,"valueUsd":4160,"weight":4161,"deltaWeightPp":28,"putCall":28,"isNew":22,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4162,"currentPriceUsd":4163,"returnPct":4164,"lastTxLabel":4089},"M","MACY'S INC",54963842,0.00020891197102113133,18.09000015258789,23.46500015258789,29.7125481186415,{"ticker":4166,"issuerName":4167,"valueUsd":4168,"weight":4169,"deltaWeightPp":4170,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":28,"currentPriceUsd":28,"returnPct":28,"lastTxLabel":4171},"LEN\u002FB","LENNAR CORP - B SHS",19995576,0.00007600114988073122,0.001321003317534972,"Added 31%",{"ticker":4173,"issuerName":4174,"valueUsd":4175,"weight":4176,"deltaWeightPp":4177,"putCall":28,"isNew":6,"asOfDate":3761,"asOfLabel":3918,"avgBuyPriceUsd":4178,"currentPriceUsd":4179,"returnPct":4180,"lastTxLabel":3922},"JEF","JEFFERIES FINANCIAL GROUP IN",17892939,0.00006800924058130563,-0.0029990396504095103,49.759998217700556,55.040000915527344,10.61093827762356,[4182,4183,4185,4187,4189,4191,4193,4195,4197,4199,4201,4203,4205,4207,4209,4211,4213,4215,4217,4219,4221,4223,4225,4227,4229,4231,4233,4235,4237,4239,4241,4243,4245,4247,4249,4251,4253,4255,4257,4259,4261,4263,4265,4267,4269,4271,4273,4275,4277,4279,4281,4283,4285,4287,4289,4291,4293,4295,4297,4299,4301,4303,4305,4307,4309,4311,4313,4315,4317,4319,4321,4323,4325,4327,4329,4331,4333,4335,4337,4339,4340,4342,4344,4346,4348,4350,4352,4354,4355,4357,4359,4361,4363,4365,4367,4369,4371,4373,4375,4377,4379,4381,4383,4385,4387,4389,4391,4393,4395,4397,4399,4401,4403,4405,4407,4409,4411,4413,4415,4417,4419,4421,4423,4425,4427,4429,4431,4433,4435,4437,4439,4441,4443,4445,4447,4449,4451,4453,4455,4457,4459,4460,4462,4464,4466,4468,4470,4472,4474,4476,4478,4480,4482,4484,4486,4488,4489,4491,4493,4495,4497,4499,4501,4503,4505,4507,4509,4511,4513,4515,4517,4518,4520,4522,4524,4526,4528,4530,4531,4533,4535,4537,4539,4541,4543,4545,4547,4549,4551,4553,4555,4557,4559,4561,4563,4565,4567,4569,4571,4573,4575,4577,4579,4581,4583,4585,4587,4589,4591,4593,4595,4597,4599,4601,4603,4605,4607,4609,4611,4613,4615,4617,4619,4621,4623,4625,4627,4629,4631,4633,4635,4637,4639,4641,4643,4645,4647,4649,4651,4653,4655,4657,4659,4661,4663,4665,4667,4669,4671,4673,4675,4677,4679,4681,4683,4685,4687,4689,4691,4693,4695,4697,4699,4701,4703,4705,4707,4709,4711,4713,4715,4717,4719,4721,4723,4725,4727,4729,4731,4733,4735,4737,4739,4741,4743,4745,4747,4749,4751,4753,4755,4757,4759,4761,4763,4765,4767,4769,4771,4772,4774,4776,4778,4780,4782,4784,4786,4788,4790,4792,4793,4795,4797,4799,4801,4803,4805,4807,4809,4811,4813,4815,4817,4819,4821,4823,4825,4827,4829,4831,4833,4835,4837,4839,4841,4843,4845,4847,4849,4850,4852,4854,4856,4858,4860,4862,4864,4866,4868,4870,4872,4874,4876,4878,4880,4882,4884,4886,4888,4890,4892,4894,4896,4898,4900,4902,4904,4906,4908,4910,4912,4914,4916,4918,4920,4922,4924,4926,4928,4930,4932,4934,4936,4938,4940,4942,4944,4945,4947,4949,4951,4953,4955,4957,4959,4961,4963,4965,4967,4969,4971,4973,4975,4977,4979,4981,4983,4985,4987,4989,4991,4993,4995,4997,4999,5001,5003,5005,5007,5009,5010,5012,5014,5016,5018,5020,5022,5024,5026,5028,5030,5031,5033,5035,5037,5039,5041,5043,5045,5047,5049,5051,5053,5055,5057,5059,5061,5063,5065,5067,5069,5071,5073,5075,5077,5079,5081,5083,5085,5087,5089,5091,5093,5095,5097,5099,5101,5102,5104,5106,5108,5110,5112,5114,5116,5118,5120,5122,5124,5126,5128,5130,5132,5133,5135,5137,5139,5141,5143,5145,5147,5149,5151,5153,5155,5157,5159,5161,5163,5165,5167,5169,5171,5172,5174,5176,5178,5180,5182,5184,5186,5188,5190,5191,5193,5195,5197,5199,5201,5203,5205,5207,5209,5211,5213,5215,5216,5218,5220,5222,5224,5226,5228,5230,5232,5233,5235,5237,5239,5241,5243,5245,5247,5249,5251,5253,5255,5257,5259,5261,5263,5265,5267,5269,5271,5273,5275,5277,5279,5281,5283,5285,5287,5289,5291,5293,5295,5297,5299,5301,5303,5305,5307,5309,5311,5313,5315,5317,5319,5321,5323,5325,5327,5329,5331,5333,5335,5337,5339,5341,5343,5345,5347,5349,5351,5353,5355,5357,5359,5361,5363,5365,5367,5369,5371,5373,5375,5377,5379,5380,5382,5384,5386,5388,5390,5392,5394,5396,5398,5400,5402,5404,5406,5408,5410,5412,5414,5416,5418,5420,5422,5424,5426,5428,5430,5432,5434,5436,5438,5440,5442,5444,5446,5448,5450,5452,5454,5456,5458,5460,5462,5464,5466,5468,5470,5472,5474,5476,5478,5480,5482,5484,5486,5488,5490,5492,5494,5496,5498,5500,5502,5504,5506,5508,5510,5512,5514,5516,5518,5520,5522,5524,5526,5528,5530,5532,5534,5536,5538,5540,5542,5544,5546,5548,5550,5552,5554,5556,5558,5560,5562,5564,5566,5568,5570,5572,5574,5576,5578,5580,5582,5584,5586,5588,5590,5592,5594,5596,5598,5600,5602,5604,5606,5608,5610,5612,5614,5616,5618,5620,5622,5624,5626,5628,5630,5632,5634,5636,5638,5640,5642,5644,5646,5648,5650,5652,5654,5656,5658,5660,5662,5664,5666,5668,5670,5672,5674,5676,5678,5680,5682,5684,5686,5688,5690,5692,5694,5696,5698,5700,5702,5704,5706,5708,5710,5712,5714,5716,5718,5720,5722,5724,5726,5728,5730,5732,5734,5736,5738,5740,5742,5744,5746,5748,5750,5752,5754,5756,5758,5760,5762,5764,5766,5768,5770,5772,5774,5776,5778,5780,5782,5784,5786,5788,5790,5792,5794,5796,5798,5800,5802,5804,5806,5808,5810,5812,5814,5816,5818,5820,5822,5824,5826,5828,5830,5832,5834,5836,5838,5840,5842,5844,5846,5848,5850,5852,5854,5856,5858,5860,5862,5864,5866,5868,5870,5872,5874,5876,5878,5880,5882,5884,5886,5888,5890,5892,5894,5896,5898,5900,5902,5904,5906,5908,5910,5912,5914,5916,5918,5920,5922,5924,5926,5928,5930,5932,5934,5936,5938,5940,5942,5944,5946,5948,5950,5952,5954,5956,5958,5960,5962,5964,5966,5968,5970,5972,5974,5976,5978,5980,5982,5984,5986,5988,5990,5992,5994,5996,5998,6000,6002,6004,6006,6008,6010,6012,6014,6016,6018,6020,6022,6024,6026,6028,6030,6032,6034,6036,6038,6040,6042,6044,6046,6048,6050,6052,6054,6056,6058,6060,6062,6064,6066,6068,6070,6072,6074,6076,6078,6080,6082,6084,6086,6088,6090,6092,6094,6096,6098,6100,6102,6104,6106,6108,6110,6112,6114,6116,6118,6120,6122,6124,6126,6128,6130,6132,6134,6136,6138,6140,6142,6144,6146,6148,6150,6152,6154,6156,6157,6159,6161,6163,6165,6167,6169,6171,6173,6175,6177,6179,6181,6183,6185,6186,6188,6190,6192,6194,6196,6198,6200,6202,6204,6206,6208,6210,6212,6214,6216,6218,6220,6222,6224,6226,6228,6230,6232,6234,6236,6238,6240,6242,6244,6246,6248,6250,6252,6254,6256,6258,6260,6262,6264,6266,6268,6270,6272,6274,6276,6278,6280,6282,6284,6286,6288,6290,6292,6294,6296,6298,6300,6302,6304,6306,6308,6310,6312,6314,6316,6318,6320,6322,6324,6326,6328,6330,6332,6334,6336,6338,6340,6342,6344,6346,6348,6350,6352,6354,6356,6358,6360,6362,6364,6366,6368,6370,6372,6374,6376,6378,6380,6382,6384,6386,6388,6390,6392,6394,6396,6398,6400,6402,6404,6406,6408,6410,6412,6414,6416,6418,6420,6422,6424,6426,6428,6430,6432,6434,6436,6438,6440,6442,6444,6446,6448,6450,6452,6454,6456,6458,6460,6462,6464,6466,6468,6470,6472,6474,6476,6478,6480,6481,6483,6485,6487,6489,6491,6493,6495,6497,6499,6501,6503,6505,6507,6509,6511,6513,6515,6517,6519,6521,6523,6525,6527,6529,6531,6533,6535,6537,6539,6541,6543,6545,6547,6549,6551,6553,6555,6557,6559,6561,6563,6565,6567,6569,6571,6573,6575,6577,6579,6581,6583,6585,6587,6589,6591,6593,6595,6597,6599,6601,6603,6605,6607,6609,6611,6613,6615,6617,6619,6621,6623,6625,6627,6629,6631,6633,6635,6637,6639,6641,6643,6645,6647,6649,6651,6653,6655,6657,6659,6661,6663,6665,6667],{"date":38,"close":39},{"date":41,"close":4184},100.02131654879798,{"date":44,"close":4186},99.87209347881306,{"date":47,"close":4188},100.33633740778912,{"date":50,"close":4190},100.50214242519438,{"date":53,"close":4192},100.72716248761596,{"date":56,"close":4194},100.54241183630106,{"date":59,"close":4196},99.98104713769132,{"date":62,"close":4198},99.94789047124969,{"date":65,"close":4200},98.27802909314963,{"date":68,"close":4202},99.68497191260981,{"date":71,"close":4204},100.21790731775653,{"date":74,"close":4206},100.09711354123463,{"date":77,"close":4208},100.68926399139764,{"date":80,"close":4210},101.04691794798472,{"date":83,"close":4212},101.2506214616083,{"date":86,"close":4214},101.30510190524697,{"date":89,"close":4216},101.39036810043889,{"date":92,"close":4218},101.95172557064957,{"date":95,"close":4220},102.73099758701582,{"date":98,"close":4222},102.54387602081259,{"date":101,"close":4224},102.90627180717638,{"date":104,"close":4226},102.06779197419289,{"date":107,"close":4228},103.15734301977358,{"date":110,"close":4230},103.52684432240338,{"date":113,"close":4232},103.17392496719391,{"date":116,"close":4234},103.32788263855647,{"date":119,"close":4236},102.97496328334704,{"date":122,"close":4238},102.16726920191678,{"date":125,"close":4240},100.6584710114453,{"date":128,"close":4242},102.1009486406345,{"date":131,"close":4244},102.92758835597438,{"date":134,"close":4246},103.14313198724159,{"date":137,"close":4248},104.20426819615736,{"date":140,"close":4250},104.4600740101322,{"date":143,"close":4252},103.98398996351249,{"date":146,"close":4254},103.94134963751746,{"date":149,"close":4256},104.37243690005191,{"date":152,"close":4258},103.8655598734799,{"date":155,"close":4260},103.64764532732431,{"date":158,"close":4262},104.49086699008451,{"date":161,"close":4264},103.97688444724649,{"date":164,"close":4266},104.6353554586918,{"date":167,"close":4268},104.808258763964,{"date":170,"close":4270},104.72299256877207,{"date":173,"close":4272},104.8532627764483,{"date":176,"close":4274},105.11381042019985,{"date":179,"close":4276},105.42883127919099,{"date":182,"close":4278},105.62069467517092,{"date":185,"close":4280},105.86939497287977,{"date":188,"close":4282},105.17539638010449,{"date":191,"close":4284},104.0242521462201,{"date":194,"close":4286},104.18531533384868,{"date":197,"close":4288},105.01432596407687,{"date":200,"close":4290},105.9380864490504,{"date":203,"close":4292},106.10625515294497,{"date":206,"close":4294},106.32890430047819,{"date":209,"close":4296},105.70122626898521,{"date":212,"close":4298},106.64629607435768,{"date":215,"close":4300},107.11528183311043,{"date":218,"close":4302},106.95658233197116,{"date":221,"close":4304},107.01342646209912,{"date":224,"close":4306},107.3426655820213,{"date":227,"close":4308},107.31660720344662,{"date":230,"close":4310},106.93289486828483,{"date":233,"close":4312},106.80262466060859,{"date":236,"close":4314},106.34548624789852,{"date":239,"close":4316},105.50699918651598,{"date":242,"close":4318},105.77701603302279,{"date":245,"close":4320},105.20618936005681,{"date":248,"close":4322},106.08493860414698,{"date":251,"close":4324},105.91676990025243,{"date":254,"close":4326},104.55008203510081,{"date":257,"close":4328},102.80679457945247,{"date":260,"close":4330},102.70968103821785,{"date":263,"close":4332},103.71159497371826,{"date":266,"close":4334},104.97169286648091,{"date":269,"close":4336},105.14460340015216,{"date":272,"close":4338},104.84379357369302,{"date":275,"close":4220},{"date":278,"close":4341},102.90390812068708,{"date":281,"close":4343},101.6461811428128,{"date":284,"close":4345},102.85416227842607,{"date":287,"close":4347},101.52775105278018,{"date":290,"close":4349},102.58414543191925,{"date":293,"close":4351},103.010490864677,{"date":296,"close":4353},103.90108745480985,{"date":299,"close":4332},{"date":302,"close":4356},102.96075225081505,{"date":305,"close":4358},102.70731012332949,{"date":308,"close":4360},103.0768114259593,{"date":311,"close":4362},104.81062967885235,{"date":314,"close":4364},105.60884732912822,{"date":317,"close":4366},105.92150450163007,{"date":320,"close":4368},106.73867501421466,{"date":323,"close":4370},107.15791493070638,{"date":326,"close":4372},107.43740820836756,{"date":329,"close":4374},107.32608363460096,{"date":332,"close":4376},107.90165213734365,{"date":335,"close":4378},107.99876567857825,{"date":338,"close":4380},107.5203107170702,{"date":341,"close":4382},108.55775946229964,{"date":344,"close":4384},108.7780376949445,{"date":347,"close":4386},108.96515926114773,{"date":350,"close":4388},109.40571572643746,{"date":353,"close":4390},110.07366316903713,{"date":356,"close":4392},110.59238754165183,{"date":359,"close":4394},110.97609987681363,{"date":362,"close":4396},111.07084250315991,{"date":365,"close":4398},110.70371211541845,{"date":368,"close":4400},109.81311552528558,{"date":371,"close":4402},109.84864310661555,{"date":374,"close":4404},110.67765373684378,{"date":377,"close":4406},110.71555223306208,{"date":380,"close":4408},111.15374501186253,{"date":383,"close":4410},110.8837281653557,{"date":386,"close":4412},111.2603349842515,{"date":389,"close":4414},111.0613733004046,{"date":392,"close":4416},110.74871612790275,{"date":395,"close":4418},110.89556828299933,{"date":398,"close":4420},111.19164350808084,{"date":401,"close":4422},108.7117171336622,{"date":404,"close":4424},110.04524110397315,{"date":407,"close":4426},107.90402305223196,{"date":410,"close":4428},106.70551111937397,{"date":413,"close":4430},108.33984491614406,{"date":416,"close":4432},107.39714602565995,{"date":419,"close":4434},108.66908403606624,{"date":422,"close":4436},110.91688483179732,{"date":425,"close":4438},111.21058914199047,{"date":428,"close":4440},110.45974641908725,{"date":431,"close":4442},111.49955885080598,{"date":434,"close":4444},110.51185594783757,{"date":437,"close":4446},109.75152956538095,{"date":440,"close":4448},111.46640218436437,{"date":443,"close":4450},110.48343388277357,{"date":446,"close":4452},108.92488985004107,{"date":449,"close":4454},107.76664732828974,{"date":452,"close":4456},109.68047440272099,{"date":455,"close":4458},110.77713819296673,{"date":458,"close":4448},{"date":461,"close":4461},113.04389185100649,{"date":464,"close":4463},112.95151291114954,{"date":467,"close":4465},113.09600137975681,{"date":470,"close":4467},112.78334420725497,{"date":473,"close":4469},112.4991090998171,{"date":476,"close":4471},113.15047459499641,{"date":479,"close":4473},113.11257609877809,{"date":482,"close":4475},110.94057229548366,{"date":485,"close":4477},110.83635323798305,{"date":488,"close":4479},110.3981604591826,{"date":491,"close":4481},110.26078473524036,{"date":494,"close":4483},111.26506958562913,{"date":497,"close":4485},111.5658794120883,{"date":500,"close":4487},110.02865915655282,{"date":503,"close":4390},{"date":506,"close":4490},108.12430128487685,{"date":509,"close":4492},107.00158634445546,{"date":512,"close":4494},105.81728544412947,{"date":515,"close":4496},103.7400242671813,{"date":518,"close":4498},104.18058073247103,{"date":521,"close":4500},102.90864272206473,{"date":524,"close":4502},102.65046599320155,{"date":527,"close":4504},102.14358173823047,{"date":530,"close":4506},104.6803594711761,{"date":533,"close":4508},106.56576448054341,{"date":536,"close":4510},107.28582145189334,{"date":539,"close":4512},108.32800479850042,{"date":542,"close":4514},105.78175786279948,{"date":545,"close":4516},106.27916568661624,{"date":548,"close":4290},{"date":551,"close":4519},106.80973017687458,{"date":554,"close":4521},108.37300881098473,{"date":557,"close":4523},106.42601784171282,{"date":560,"close":4525},104.32743288756761,{"date":563,"close":4527},103.98635365000179,{"date":566,"close":4529},105.6633277727669,{"date":569,"close":4514},{"date":572,"close":4532},103.52210972102571,{"date":575,"close":4534},102.85179859193678,{"date":578,"close":4536},101.74802928542506,{"date":581,"close":4538},99.94315586987204,{"date":584,"close":4540},101.44721223056685,{"date":587,"close":4542},103.68554382354263,{"date":590,"close":4544},103.42026157841346,{"date":593,"close":4546},101.84514282665967,{"date":596,"close":4548},103.71870771838331,{"date":599,"close":4550},103.20234703225788,{"date":602,"close":4552},102.3638671992744,{"date":605,"close":4554},99.34626358993235,{"date":608,"close":4556},98.59304995214076,{"date":611,"close":4558},101.23641042907632,{"date":614,"close":4560},100.77927201636625,{"date":617,"close":4562},99.49785757480562,{"date":620,"close":4564},98.77069508718968,{"date":623,"close":4566},100.94270611888317,{"date":626,"close":4568},103.1810304834599,{"date":629,"close":4570},104.47192135617489,{"date":632,"close":4572},105.2890846403604,{"date":635,"close":4574},105.25829888880713,{"date":638,"close":4576},106.48996748810676,{"date":641,"close":4578},105.11854502157749,{"date":644,"close":4580},106.70314020448563,{"date":647,"close":4582},107.2242354919887,{"date":650,"close":4584},107.98692556093461,{"date":653,"close":4586},109.32281321773485,{"date":656,"close":4588},108.64776748726825,{"date":659,"close":4590},106.97553519427984,{"date":662,"close":4592},107.27871593562735,{"date":665,"close":4594},108.19772736242514,{"date":668,"close":4596},106.83104672567256,{"date":671,"close":4598},105.7628050004908,{"date":674,"close":4600},106.29574040563752,{"date":677,"close":4602},106.01151252659871,{"date":680,"close":4604},104.19953359477971,{"date":683,"close":4606},103.81345034472957,{"date":686,"close":4608},105.00248584643323,{"date":689,"close":4610},103.69502025469697,{"date":692,"close":4612},103.73765335229295,{"date":695,"close":4614},105.41225656016971,{"date":698,"close":4616},105.3340886528447,{"date":701,"close":4618},103.75896990109092,{"date":704,"close":4620},100.91191313893084,{"date":707,"close":4622},101.49695807282785,{"date":710,"close":4624},98.5575223708108,{"date":713,"close":4626},98.83464473358362,{"date":716,"close":4628},101.33115305542259,{"date":719,"close":4630},97.58639418686366,{"date":722,"close":4632},98.17381003564903,{"date":725,"close":4634},98.6238429320931,{"date":728,"close":4636},101.6272282805041,{"date":731,"close":4638},98.01511053450976,{"date":734,"close":4640},97.43006560061274,{"date":737,"close":4642},94.31062107705748,{"date":740,"close":4644},94.528528394814,{"date":743,"close":4646},93.0268357206085,{"date":746,"close":4648},92.92972217937387,{"date":749,"close":4650},95.15147182492933,{"date":752,"close":4652},94.76538857487921,{"date":755,"close":4654},96.71475045903948,{"date":758,"close":4656},92.81602669071893,{"date":761,"close":4658},92.24756370424224,{"date":764,"close":4660},92.28783311534892,{"date":767,"close":4662},94.01454585197597,{"date":770,"close":4664},93.29685979551438,{"date":773,"close":4666},94.12112859596589,{"date":776,"close":4668},96.00179900395553,{"date":779,"close":4670},98.35856068696391,{"date":782,"close":4672},97.80667241950852,{"date":785,"close":4674},97.01556028549864,{"date":788,"close":4676},98.86307402704665,{"date":791,"close":4678},97.24058034792019,{"date":794,"close":4680},97.5366555730017,{"date":797,"close":4682},98.47224894721982,{"date":800,"close":4684},97.40164353554877,{"date":803,"close":4686},95.08515126364703,{"date":806,"close":4688},92.32809529805654,{"date":809,"close":4690},88.82256752445115,{"date":812,"close":4692},88.55491436443361,{"date":815,"close":4694},89.81738317208462,{"date":818,"close":4696},86.8447835752269,{"date":821,"close":4698},86.65766200902364,{"date":824,"close":4700},88.83914947187148,{"date":827,"close":4702},88.67808628424292,{"date":830,"close":4704},89.54735909717874,{"date":833,"close":4706},92.39441585933882,{"date":836,"close":4708},92.04149650412937,{"date":839,"close":4710},90.16082609613973,{"date":842,"close":4712},90.08740001859145,{"date":845,"close":4714},89.35550292959785,{"date":848,"close":4716},90.30057273497032,{"date":851,"close":4718},90.47111235375323,{"date":854,"close":4720},90.77666400998908,{"date":857,"close":4722},92.13623913047564,{"date":860,"close":4724},92.06044936643805,{"date":863,"close":4726},91.00878958867663,{"date":866,"close":4728},90.2034591937357,{"date":869,"close":4730},89.72973883360528,{"date":872,"close":4732},89.51183151584877,{"date":875,"close":4734},91.2219623050555,{"date":878,"close":4736},90.46874866726392,{"date":881,"close":4738},92.91314023195353,{"date":884,"close":4740},93.50529068211655,{"date":887,"close":4742},94.45747323215406,{"date":890,"close":4744},93.58108767455319,{"date":893,"close":4746},93.69478316320814,{"date":896,"close":4748},92.58627925531876,{"date":899,"close":4750},94.99040863730076,{"date":902,"close":4752},96.18181505389278,{"date":905,"close":4754},97.58402327197531,{"date":908,"close":4756},97.2950535631598,{"date":911,"close":4758},96.65316449913483,{"date":914,"close":4760},98.16670451938302,{"date":917,"close":4762},98.10038395810074,{"date":920,"close":4764},97.93457894069547,{"date":923,"close":4766},97.8208834520405,{"date":926,"close":4768},97.43243651550108,{"date":929,"close":4770},99.47890471249693,{"date":932,"close":4770},{"date":935,"close":4773},101.16298435152804,{"date":938,"close":4775},101.57985335313144,{"date":941,"close":4777},101.77882226537737,{"date":944,"close":4779},101.05639437913906,{"date":947,"close":4781},101.35010591773128,{"date":950,"close":4783},99.98815988235637,{"date":953,"close":4785},97.9061568756315,{"date":956,"close":4787},97.66929669556629,{"date":959,"close":4789},97.98195386806813,{"date":962,"close":4791},99.36521645224103,{"date":965,"close":4668},{"date":968,"close":4794},95.36701545619655,{"date":971,"close":4796},94.32009027981277,{"date":974,"close":4798},93.60240422335117,{"date":977,"close":4800},93.89611576194338,{"date":980,"close":4802},92.90603471568755,{"date":983,"close":4804},92.55548627536643,{"date":986,"close":4806},94.2182421372005,{"date":989,"close":4808},94.83408005104984,{"date":992,"close":4810},96.30735066019137,{"date":995,"close":4812},97.34242849053246,{"date":998,"close":4814},93.10973822931113,{"date":1001,"close":4816},93.46502849940893,{"date":1004,"close":4818},92.40389229049316,{"date":1007,"close":4820},91.32381044766777,{"date":1010,"close":4822},92.03202007297503,{"date":1013,"close":4824},90.97562569383595,{"date":1016,"close":4826},89.38866682443852,{"date":1019,"close":4828},88.63781687313625,{"date":1022,"close":4830},87.15270614635108,{"date":1025,"close":4832},86.2905316212822,{"date":1028,"close":4834},86.07025338863733,{"date":1031,"close":4836},87.76380223042372,{"date":1034,"close":4838},85.93050674980674,{"date":1037,"close":4840},84.60171738087345,{"date":1040,"close":4842},86.83530714407254,{"date":1043,"close":4844},89.52604254838076,{"date":1046,"close":4846},89.31760443337953,{"date":1049,"close":4848},88.3962220916934,{"date":1052,"close":4838},{"date":1055,"close":4851},85.27439942485074,{"date":1058,"close":4853},84.73435850343805,{"date":1061,"close":4855},84.45486522577687,{"date":1064,"close":4857},86.68372038759831,{"date":1067,"close":4859},84.70830735326241,{"date":1070,"close":4861},86.88505298633356,{"date":1073,"close":4863},87.90591978414267,{"date":1076,"close":4865},87.28297635402733,{"date":1079,"close":4867},86.55107926503374,{"date":1082,"close":4869},88.65439882055658,{"date":1085,"close":4871},89.73921526475964,{"date":1088,"close":4873},91.17222369119354,{"date":1091,"close":4875},90.48532338628522,{"date":1094,"close":4877},90.0021338233995,{"date":1097,"close":4879},92.14334464674164,{"date":1100,"close":4881},91.47776811903033,{"date":1103,"close":4883},91.07747383644822,{"date":1106,"close":4885},88.79177454449882,{"date":1109,"close":4887},87.87749771907868,{"date":1112,"close":4889},89.14233021321898,{"date":1115,"close":4891},89.99502830713352,{"date":1118,"close":4893},90.48058878490757,{"date":1121,"close":4895},88.61650032433826,{"date":1124,"close":4897},93.48634504820691,{"date":1127,"close":4899},94.39115267087176,{"date":1130,"close":4901},93.58819319081918,{"date":1133,"close":4903},94.38641084109507,{"date":1136,"close":4905},93.66636109814416,{"date":1139,"close":4907},93.37975507581795,{"date":1142,"close":4909},93.8037368220864,{"date":1145,"close":4911},93.46265758452058,{"date":1148,"close":4913},94.72038456239488,{"date":1151,"close":4915},95.31727684233459,{"date":1154,"close":4917},95.29595306513757,{"date":1157,"close":4919},93.77531475702241,{"date":1160,"close":4921},93.61425156939386,{"date":1163,"close":4923},96.5631564741662,{"date":1166,"close":4925},96.49210131150626,{"date":1169,"close":4927},96.38077673773967,{"date":1172,"close":4929},94.64695848484659,{"date":1175,"close":4931},93.28264153458333,{"date":1178,"close":4933},93.12394926184312,{"date":1181,"close":4935},93.85347543594837,{"date":1184,"close":4937},93.15237132690709,{"date":1187,"close":4939},94.49537172837238,{"date":1190,"close":4941},95.21068686994563,{"date":1193,"close":4943},94.6019544723623,{"date":1196,"close":4660},{"date":1199,"close":4946},90.78139861136671,{"date":1202,"close":4948},90.0116030261548,{"date":1205,"close":4950},90.1347749459641,{"date":1208,"close":4952},91.48250994880704,{"date":1211,"close":4954},90.17740804356006,{"date":1214,"close":4956},90.69613241617479,{"date":1217,"close":4958},90.33847123118863,{"date":1220,"close":4960},89.21575629076727,{"date":1223,"close":4962},90.82166802247338,{"date":1226,"close":4964},90.58243692751982,{"date":1229,"close":4966},90.2010955072464,{"date":1232,"close":4968},90.89746501491001,{"date":1235,"close":4970},89.86001626968057,{"date":1238,"close":4972},91.92069549920842,{"date":1241,"close":4974},91.86858597045811,{"date":1244,"close":4976},92.51284594937142,{"date":1247,"close":4978},93.68293581716546,{"date":1250,"close":4980},94.02401505473127,{"date":1253,"close":4982},94.38878175598342,{"date":1256,"close":4984},94.21587122231216,{"date":1259,"close":4986},92.72838958063865,{"date":1262,"close":4988},92.05334385017206,{"date":1265,"close":4990},93.76820924075643,{"date":1268,"close":4992},94.89329509606614,{"date":1271,"close":4994},94.79144695345389,{"date":1274,"close":4996},94.82697453478384,{"date":1277,"close":4998},95.86915788139093,{"date":1280,"close":5000},96.08943611403579,{"date":1283,"close":5002},94.8838186649118,{"date":1286,"close":5004},96.27892859512738,{"date":1289,"close":5006},97.30215907942579,{"date":1292,"close":5008},98.71858555843936,{"date":1295,"close":4787},{"date":1298,"close":5011},97.0724044156266,{"date":1301,"close":5013},98.34197873954358,{"date":1304,"close":5015},97.26663149809582,{"date":1307,"close":5017},96.42340983533563,{"date":1310,"close":5019},96.64842989775718,{"date":1313,"close":5021},97.7829849558222,{"date":1316,"close":5023},97.73798817173693,{"date":1319,"close":5025},98.05537994561642,{"date":1322,"close":5027},96.70527402788514,{"date":1325,"close":5029},96.4636792464423,{"date":1328,"close":4644},{"date":1331,"close":5032},94.39825818713776,{"date":1334,"close":5034},94.90040061233213,{"date":1337,"close":5036},93.88663933078904,{"date":1340,"close":5038},94.20640201955686,{"date":1343,"close":5040},93.85821726572505,{"date":1346,"close":5042},93.49818516585056,{"date":1349,"close":5044},94.22534765346651,{"date":1352,"close":5046},95.73651675882634,{"date":1355,"close":5048},95.80283732010864,{"date":1358,"close":5050},94.33430131234476,{"date":1361,"close":5052},94.48826621210638,{"date":1364,"close":5054},92.74497152805898,{"date":1367,"close":5056},91.4067129563704,{"date":1370,"close":5058},91.27643552029511,{"date":1373,"close":5060},92.78524093916565,{"date":1376,"close":5062},92.20493060664629,{"date":1379,"close":5064},93.82268245599603,{"date":1382,"close":5066},92.37309931054084,{"date":1385,"close":5068},93.26132498578535,{"date":1388,"close":5070},94.48589529721804,{"date":1391,"close":5072},92.87524173573523,{"date":1394,"close":5074},93.12632017673147,{"date":1397,"close":5076},93.73741626080411,{"date":1400,"close":5078},93.91269048096467,{"date":1403,"close":5080},93.70188867947414,{"date":1406,"close":5082},95.06383471484905,{"date":1409,"close":5084},95.6204575836821,{"date":1412,"close":5086},96.96819258652502,{"date":1415,"close":5088},97.3376938891548,{"date":1418,"close":5090},96.79765296774211,{"date":1421,"close":5092},96.54421084025657,{"date":1424,"close":5094},96.92081765915236,{"date":1427,"close":5096},97.02029488687629,{"date":1430,"close":5098},97.04635326545096,{"date":1433,"close":5100},96.65079358424649,{"date":1436,"close":4764},{"date":1439,"close":5103},97.69534784574192,{"date":1442,"close":5105},98.04590351446207,{"date":1445,"close":5107},98.10985316085602,{"date":1448,"close":5109},98.09327844183473,{"date":1451,"close":5111},97.55797212179968,{"date":1454,"close":5113},97.63376911423632,{"date":1457,"close":5115},97.73561725684858,{"date":1460,"close":5117},96.18417874038208,{"date":1463,"close":5119},95.77677894153396,{"date":1466,"close":5121},97.68350772809828,{"date":1469,"close":5123},98.51725295970414,{"date":1472,"close":5125},98.41777573198021,{"date":1475,"close":5127},97.31163551058013,{"date":1478,"close":5129},96.64368806798049,{"date":1481,"close":5131},95.95916590635956,{"date":1484,"close":5115},{"date":1487,"close":5134},97.76166840702422,{"date":1490,"close":5136},97.33295205937812,{"date":1493,"close":5138},97.78772678559889,{"date":1496,"close":5140},97.61718716681598,{"date":1499,"close":5142},97.48928064562904,{"date":1502,"close":5144},97.82562528181721,{"date":1505,"close":5146},97.17188887174956,{"date":1508,"close":5148},98.35145517069792,{"date":1511,"close":5150},99.29889589095873,{"date":1514,"close":5152},99.15440742235145,{"date":1517,"close":5154},99.19467683345812,{"date":1520,"close":5156},98.08143109579206,{"date":1523,"close":5158},97.37085055559643,{"date":1526,"close":5160},98.21407221835663,{"date":1529,"close":5162},99.48601022876292,{"date":1532,"close":5164},99.52390872498125,{"date":1535,"close":5166},98.9720276859249,{"date":1538,"close":5168},99.91236288991972,{"date":1541,"close":5170},101.35721143399728,{"date":1544,"close":4773},{"date":1547,"close":5173},101.3832625841729,{"date":1550,"close":5175},101.03270691545274,{"date":1553,"close":5177},101.64381022792443,{"date":1556,"close":5179},101.82618996435097,{"date":1559,"close":5181},102.74994322092546,{"date":1562,"close":5183},103.42736709467945,{"date":1565,"close":5185},103.5505317860897,{"date":1568,"close":5187},104.83431714253868,{"date":1571,"close":5189},104.09057270750239,{"date":1574,"close":5185},{"date":1577,"close":5192},103.01996729583134,{"date":1580,"close":5194},103.39183951334947,{"date":1583,"close":5196},102.61019658209487,{"date":1586,"close":5198},102.19095666560314,{"date":1589,"close":5200},103.3113079195352,{"date":1592,"close":5202},103.3634174482855,{"date":1595,"close":5204},103.77081001873457,{"date":1598,"close":5206},104.99538033016724,{"date":1601,"close":5208},105.1161813350882,{"date":1604,"close":5210},104.95985274883728,{"date":1607,"close":5212},104.13794763487505,{"date":1610,"close":5214},103.87502907623518,{"date":1613,"close":5212},{"date":1616,"close":5217},104.80115324769801,{"date":1619,"close":5219},105.64437491045821,{"date":1622,"close":5221},106.48286197184076,{"date":1625,"close":5223},106.41654141055848,{"date":1628,"close":5225},106.78604271318825,{"date":1631,"close":5227},107.57952576208649,{"date":1634,"close":5229},107.81875685704006,{"date":1637,"close":5231},107.10343448706774,{"date":1640,"close":5231},{"date":1643,"close":5234},107.58189667697484,{"date":1646,"close":5236},107.875600987168,{"date":1649,"close":5238},107.89218293458833,{"date":1652,"close":5240},107.17686056461604,{"date":1655,"close":5242},108.22615665588815,{"date":1658,"close":5244},108.43222385600104,{"date":1661,"close":5246},108.12193759838755,{"date":1664,"close":5248},106.6178740092937,{"date":1667,"close":5250},106.31232235305785,{"date":1670,"close":5252},105.83149647666146,{"date":1673,"close":5254},106.75524973323593,{"date":1676,"close":5256},106.29100580425987,{"date":1679,"close":5258},105.58042526406426,{"date":1682,"close":5260},105.61832376028258,{"date":1685,"close":5262},105.55673780037793,{"date":1688,"close":5264},106.1394118193866,{"date":1691,"close":5266},104.90300861870932,{"date":1694,"close":5268},104.13321303349741,{"date":1697,"close":5270},103.33972998459917,{"date":1700,"close":5272},103.38946859846112,{"date":1703,"close":5274},104.06215064243843,{"date":1706,"close":5276},103.7802864498889,{"date":1709,"close":5278},104.93616528515095,{"date":1712,"close":5280},103.4818475383181,{"date":1715,"close":5282},104.21137371242335,{"date":1718,"close":5284},104.872215638757,{"date":1721,"close":5286},106.38811934549449,{"date":1724,"close":5288},106.82631212429492,{"date":1727,"close":5290},106.669983538044,{"date":1730,"close":5292},106.8689452218909,{"date":1733,"close":5294},106.40706497940413,{"date":1736,"close":5296},105.69174983783087,{"date":1739,"close":5298},105.3672525476854,{"date":1742,"close":5300},105.52594482042561,{"date":1745,"close":5302},106.21995064159992,{"date":1748,"close":5304},105.63726939419223,{"date":1751,"close":5306},105.76044131400151,{"date":1754,"close":5308},106.6723472245333,{"date":1757,"close":5310},105.01669687896522,{"date":1760,"close":5312},105.07828283886988,{"date":1763,"close":5314},104.8603682927143,{"date":1766,"close":5316},103.89635285343222,{"date":1769,"close":5318},102.17911654795948,{"date":1772,"close":5320},101.94936188416028,{"date":1775,"close":5322},102.37807823180638,{"date":1778,"close":5324},100.87401464271252,{"date":1781,"close":5326},100.91427682542013,{"date":1784,"close":5328},101.49932175931716,{"date":1787,"close":5330},101.25299237649665,{"date":1790,"close":5332},101.21272296538999,{"date":1793,"close":5334},99.85788244628107,{"date":1796,"close":5336},100.58504493389702,{"date":1799,"close":5338},100.5471464376787,{"date":1802,"close":5340},101.74092376915904,{"date":1805,"close":5342},102.39228926433836,{"date":1808,"close":5344},102.92522466948506,{"date":1811,"close":5346},103.34683550086517,{"date":1814,"close":5348},102.71678655448385,{"date":1817,"close":5350},102.20516769813513,{"date":1820,"close":5352},103.28051493958287,{"date":1823,"close":5354},103.27577310980618,{"date":1826,"close":5356},101.89961604189928,{"date":1829,"close":5358},101.00428485038877,{"date":1832,"close":5360},99.76313981993479,{"date":1835,"close":5362},99.59022928626354,{"date":1838,"close":5364},100.34107923756581,{"date":1841,"close":5366},98.90096529486591,{"date":1844,"close":5368},97.7166643945399,{"date":1847,"close":5370},97.27373701436181,{"date":1850,"close":5372},98.43672136588985,{"date":1853,"close":5374},99.05493019462753,{"date":1856,"close":5376},100.11132457376661,{"date":1859,"close":5378},102.02989347797455,{"date":1862,"close":4356},{"date":1865,"close":5381},103.19761243088024,{"date":1868,"close":5383},103.49131674107339,{"date":1871,"close":5385},103.56711373351004,{"date":1874,"close":5387},102.7594196520798,{"date":1877,"close":5389},104.36296046889757,{"date":1880,"close":5391},104.26348324117365,{"date":1883,"close":5393},106.28627120288223,{"date":1886,"close":5395},106.51128403690473,{"date":1889,"close":5397},106.64156147298003,{"date":1892,"close":5399},106.77420259554462,{"date":1895,"close":5401},107.59610770950682,{"date":1898,"close":5403},107.36161121593094,{"date":1901,"close":5405},107.77611653104503,{"date":1904,"close":5407},107.84243709232733,{"date":1907,"close":5409},107.64821723825715,{"date":1910,"close":5411},107.75479998224706,{"date":1913,"close":5413},107.67900298981041,{"date":1916,"close":5415},108.10298473607887,{"date":1919,"close":5417},108.74251011361453,{"date":1922,"close":5419},108.17167621224951,{"date":1925,"close":5421},108.15035966345152,{"date":1928,"close":5423},107.71453779953943,{"date":1931,"close":5425},108.53644291350166,{"date":1934,"close":5427},109.00305775736608,{"date":1937,"close":5429},109.42703227523548,{"date":1940,"close":5431},109.92681101394055,{"date":1943,"close":5433},111.44271472067804,{"date":1946,"close":5435},111.80037590566418,{"date":1949,"close":5437},111.16558512950616,{"date":1952,"close":5439},111.79089947450984,{"date":1955,"close":5441},112.47068703475314,{"date":1958,"close":5443},110.91215023041967,{"date":1961,"close":5445},111.9638100081811,{"date":1964,"close":5447},112.18882284220362,{"date":1967,"close":5449},112.66254320233402,{"date":1970,"close":5451},112.8662467159576,{"date":1973,"close":5453},112.90887981355357,{"date":1976,"close":5455},112.58201160851972,{"date":1979,"close":5457},111.9519626621384,{"date":1982,"close":5459},111.03768583671827,{"date":1985,"close":5461},110.68002465173213,{"date":1988,"close":5463},110.8316186366054,{"date":1991,"close":5465},112.41384290462517,{"date":1994,"close":5467},112.24330328584227,{"date":1997,"close":5469},112.87808683360123,{"date":2000,"close":5471},112.82834821973928,{"date":2003,"close":5473},112.90650889866522,{"date":2006,"close":5475},112.49200358355111,{"date":2009,"close":5477},111.8666964669465,{"date":2012,"close":5479},112.8615048861809,{"date":2015,"close":5481},114.26845493404014,{"date":2018,"close":5483},114.51005694388203,{"date":2021,"close":5485},114.84402343678282,{"date":2024,"close":5487},114.96956627148045,{"date":2027,"close":5489},115.59487338808508,{"date":2030,"close":5491},115.4480212329885,{"date":2033,"close":5493},116.36229805840865,{"date":2036,"close":5495},116.27229726183907,{"date":2039,"close":5497},114.3750449064291,{"date":2042,"close":5499},115.87200297925695,{"date":2045,"close":5501},117.09183146091293,{"date":2048,"close":5503},116.66547879975614,{"date":2051,"close":5505},117.00419435083266,{"date":2054,"close":5507},117.98005713615744,{"date":2057,"close":5509},118.03216666490776,{"date":2060,"close":5511},118.71432514003939,{"date":2063,"close":5513},118.66221561128908,{"date":2066,"close":5515},117.02787458611994,{"date":2069,"close":5517},118.09138170992406,{"date":2072,"close":5519},118.90618130762027,{"date":2075,"close":5521},118.31403085745727,{"date":2078,"close":5523},117.66266536227796,{"date":2081,"close":5525},117.76924810626788,{"date":2084,"close":5527},120.20654138309055,{"date":2087,"close":5529},120.28944389179317,{"date":2090,"close":5531},119.8488801981044,{"date":2093,"close":5533},120.0715293456376,{"date":2096,"close":5535},119.91283707289739,{"date":2099,"close":5537},120.34391710703278,{"date":2102,"close":5539},121.47373756372015,{"date":2105,"close":5541},121.34346735604392,{"date":2108,"close":5543},120.13074439065392,{"date":2111,"close":5545},120.73947678823727,{"date":2114,"close":5547},121.93798872109527,{"date":2117,"close":5549},121.20609163210167,{"date":2120,"close":5551},121.10187257460106,{"date":2123,"close":5553},122.40461079335871,{"date":2126,"close":5555},122.21274016897974,{"date":2129,"close":5557},121.97115261593594,{"date":2132,"close":5559},120.7584224221469,{"date":2135,"close":5561},121.4761084786085,{"date":2138,"close":5563},122.15116866587319,{"date":2141,"close":5565},123.2809818941615,{"date":2144,"close":5567},123.68838892140866,{"date":2147,"close":5569},123.4538996562318,{"date":2150,"close":5571},123.11282041866598,{"date":2153,"close":5573},122.88542944135608,{"date":2156,"close":5575},123.91813635680882,{"date":2159,"close":5577},123.89445612152153,{"date":2162,"close":5579},123.67890526185525,{"date":2165,"close":5581},122.89254218602113,{"date":2168,"close":5583},123.02753976667596,{"date":2171,"close":5585},121.52585432086951,{"date":2174,"close":5587},122.79542141638744,{"date":2177,"close":5589},122.86410566415904,{"date":2180,"close":5591},123.00623044627702,{"date":2183,"close":5593},121.77455461857834,{"date":2186,"close":5595},122.69357327377517,{"date":2189,"close":5597},121.00002443198878,{"date":2192,"close":5599},119.4841207252513,{"date":2195,"close":5601},119.26620617909573,{"date":2198,"close":5603},118.56036024027776,{"date":2201,"close":5605},118.31639454394659,{"date":2204,"close":5607},117.28368762849384,{"date":2207,"close":5609},118.36376947131923,{"date":2210,"close":5611},119.76834860429011,{"date":2213,"close":5613},119.71150447416217,{"date":2216,"close":5615},119.25672974794139,{"date":2219,"close":5617},120.3865574330278,{"date":2222,"close":5619},120.81290286578555,{"date":2225,"close":5621},118.89907579135428,{"date":2228,"close":5623},118.51299254130416,{"date":2231,"close":5625},119.62149644919353,{"date":2234,"close":5627},121.1042434894894,{"date":2237,"close":5629},122.35486495109771,{"date":2240,"close":5631},122.48987698855065,{"date":2243,"close":5633},122.50171710619429,{"date":2246,"close":5635},123.2075558166132,{"date":2249,"close":5637},123.36626254615153,{"date":2252,"close":5639},123.38283003677375,{"date":2255,"close":5641},123.94892933676114,{"date":2258,"close":5643},125.48379313420637,{"date":2261,"close":5645},125.22560917694412,{"date":2264,"close":5647},125.40562522688137,{"date":2267,"close":5649},125.55010646708959,{"date":2270,"close":5651},125.85802180981476,{"date":2273,"close":5653},125.49563325185001,{"date":2276,"close":5655},124.57898551154152,{"date":2279,"close":5657},125.40325431199302,{"date":2282,"close":5659},125.4908914220733,{"date":2285,"close":5661},124.61213494958407,{"date":2288,"close":5663},123.78549523424422,{"date":2291,"close":5665},124.91295200444227,{"date":2294,"close":5667},125.01480014705454,{"date":2297,"close":5669},125.15455401428419,{"date":2300,"close":5671},126.64202842755866,{"date":2303,"close":5673},126.6396575126703,{"date":2306,"close":5675},126.48570706970679,{"date":2309,"close":5677},126.87651769273552,{"date":2312,"close":5679},127.1820765773704,{"date":2315,"close":5681},128.22662361046676,{"date":2318,"close":5683},128.484807567729,{"date":2321,"close":5685},128.562975475054,{"date":2324,"close":5687},129.58619873095333,{"date":2327,"close":5689},129.91543785087552,{"date":2330,"close":5691},129.56251849566607,{"date":2333,"close":5693},128.9727389603914,{"date":2336,"close":5695},128.5534918155006,{"date":2339,"close":5697},129.04853595282805,{"date":2342,"close":5699},129.20959914045662,{"date":2345,"close":5701},129.41329542568113,{"date":2348,"close":5703},128.9040402558217,{"date":2351,"close":5705},129.16933695774898,{"date":2354,"close":5707},130.03860977068481,{"date":2357,"close":5709},130.6189201032042,{"date":2360,"close":5711},131.37213374099576,{"date":2363,"close":5713},131.52372772586904,{"date":2366,"close":5715},131.65162701865694,{"date":2369,"close":5717},132.95435800901555,{"date":2372,"close":5719},131.8079483765088,{"date":2375,"close":5721},132.63932992162538,{"date":2378,"close":5723},133.00410385127657,{"date":2381,"close":5725},133.79283784199905,{"date":2384,"close":5727},131.91690926378612,{"date":2387,"close":5729},130.90314075384396,{"date":2390,"close":5731},130.03386794090812,{"date":2393,"close":5733},131.37450465588412,{"date":2396,"close":5735},131.16843745577123,{"date":2399,"close":5737},128.19583063051445,{"date":2402,"close":5739},127.52788318791481,{"date":2405,"close":5741},128.95615701297106,{"date":2408,"close":5743},129.0319540054077,{"date":2411,"close":5745},128.37821759534006,{"date":2414,"close":5747},130.46495520344257,{"date":2417,"close":5749},128.6174486902936,{"date":2420,"close":5751},126.22279573946595,{"date":2423,"close":5753},122.54672111867859,{"date":2426,"close":5755},123.67654880376502,{"date":2429,"close":5757},122.84989463162705,{"date":2432,"close":5759},125.68986033431923,{"date":2435,"close":5761},126.24410505986488,{"date":2438,"close":5763},126.31043284954622,{"date":2441,"close":5765},128.38768679809533,{"date":2444,"close":5767},128.79272291045416,{"date":2447,"close":5769},131.0002615234776,{"date":2450,"close":5771},131.2939658336708,{"date":2453,"close":5773},132.54932189665675,{"date":2456,"close":5775},132.33378549378855,{"date":2459,"close":5777},132.7885529916103,{"date":2462,"close":5779},131.74636241660414,{"date":2465,"close":5781},133.14621417659646,{"date":2468,"close":5783},132.8288151743179,{"date":2471,"close":5785},133.0112021391435,{"date":2474,"close":5787},132.23903563904324,{"date":2477,"close":5789},132.25087575668687,{"date":2480,"close":5791},133.51334456433787,{"date":2483,"close":5793},130.76577225830079,{"date":2486,"close":5795},130.49811909828324,{"date":2489,"close":5797},130.1807200960047,{"date":2492,"close":5799},127.98976343040158,{"date":2495,"close":5801},129.42276462843643,{"date":2498,"close":5803},129.98649301353547,{"date":2501,"close":5805},131.32001698384641,{"date":2504,"close":5807},132.42616443364554,{"date":2507,"close":5809},133.11779211153248,{"date":2510,"close":5811},133.31439010889005,{"date":2513,"close":5813},133.36886332412965,{"date":2516,"close":5815},132.97331087132423,{"date":2519,"close":5817},135.24242098745424,{"date":2522,"close":5819},134.59579732205162,{"date":2525,"close":5821},134.93213472984075,{"date":2528,"close":5823},135.31821797989087,{"date":2531,"close":5825},135.01977183992102,{"date":2534,"close":5827},135.55507815995608,{"date":2537,"close":5829},135.3584801625985,{"date":2540,"close":5831},135.9008992272986,{"date":2543,"close":5833},134.68343443213192,{"date":2546,"close":5835},134.74027856225987,{"date":2549,"close":5837},134.49394917943937,{"date":2552,"close":5839},135.71614134758465,{"date":2555,"close":5841},134.48920734966268,{"date":2558,"close":5843},135.76114536006895,{"date":2561,"close":5845},136.70148779246284,{"date":2564,"close":5847},136.46225669750928,{"date":2567,"close":5849},137.27942721009384,{"date":2570,"close":5851},138.40214215051523,{"date":2573,"close":5853},137.3268021374665,{"date":2576,"close":5855},137.92367996060813,{"date":2579,"close":5857},137.93552007825176,{"date":2582,"close":5859},138.4660990253082,{"date":2585,"close":5861},138.23870804799833,{"date":2588,"close":5863},138.16528197045002,{"date":2591,"close":5865},136.90281316279902,{"date":2594,"close":5867},137.19888838788052,{"date":2597,"close":5869},137.15151346050786,{"date":2600,"close":5871},137.57550243517537,{"date":2603,"close":5873},137.79815158270856,{"date":2606,"close":5875},137.38127535270613,{"date":2609,"close":5877},134.6881762619086,{"date":2612,"close":5879},135.25663201998623,{"date":2615,"close":5881},134.96529862468142,{"date":2618,"close":5883},136.59726873496223,{"date":2621,"close":5885},139.9938356212903,{"date":2624,"close":5887},141.07628837900407,{"date":2627,"close":5889},141.68739169147574,{"date":2630,"close":5891},141.82240372892866,{"date":2633,"close":5893},141.38184726363895,{"date":2636,"close":5895},141.45053151141053,{"date":2639,"close":5897},140.54098205896898,{"date":2642,"close":5899},138.7408504731927,{"date":2645,"close":5901},139.3093206880684,{"date":2648,"close":5903},139.81856140112973,{"date":2651,"close":5905},139.86593632850239,{"date":2654,"close":5907},140.61677905140564,{"date":2657,"close":5909},141.05260814371675,{"date":2660,"close":5911},141.53107033362386,{"date":2663,"close":5913},142.27007293888346,{"date":2666,"close":5915},141.838985676349,{"date":2669,"close":5917},142.72009860692847,{"date":2672,"close":5919},142.97591164930236,{"date":2675,"close":5921},143.04222498218562,{"date":2678,"close":5923},143.93045065743013,{"date":2681,"close":5925},143.69359047736492,{"date":2684,"close":5927},143.96598546715916,{"date":2687,"close":5929},143.22461194701123,{"date":2690,"close":5931},142.7793136519448,{"date":2693,"close":5933},143.88309018685555,{"date":2696,"close":5935},143.14171666670762,{"date":2699,"close":5937},143.11329460164364,{"date":2702,"close":5939},143.72438345731723,{"date":2705,"close":5941},143.13223300715424,{"date":2708,"close":5943},138.86639330789032,{"date":2711,"close":5945},138.82374575349627,{"date":2714,"close":5947},140.01990122826402,{"date":2717,"close":5949},140.85838106124754,{"date":2720,"close":5951},142.42402338184695,{"date":2723,"close":5953},142.43350704140036,{"date":2726,"close":5955},140.93417805368415,{"date":2729,"close":5957},139.32588817869066,{"date":2732,"close":5959},138.81901838051766,{"date":2735,"close":5961},138.47793914295187,{"date":2738,"close":5963},140.20938648095657,{"date":2741,"close":5965},141.01707333398775,{"date":2744,"close":5967},139.4230089483243,{"date":2747,"close":5969},139.62670523354885,{"date":2750,"close":5971},137.49496361296204,{"date":2753,"close":5973},137.70814355773996,{"date":2756,"close":5975},137.89762881043248,{"date":2759,"close":5977},140.40598447831417,{"date":2762,"close":5979},140.1359604034083,{"date":2765,"close":5981},141.5429104512675,{"date":2768,"close":5983},142.83852869696108,{"date":2771,"close":5985},143.64148817701366,{"date":2774,"close":5987},144.42549479475758,{"date":2777,"close":5989},144.0038767349784,{"date":2780,"close":5991},141.96688496913688,{"date":2783,"close":5993},143.18672067919195,{"date":2786,"close":5995},142.5448243867679,{"date":2789,"close":5997},143.30987814220313,{"date":2792,"close":5999},142.54719530165627,{"date":2795,"close":6001},141.58791446375182,{"date":2798,"close":6003},142.53772609890098,{"date":2801,"close":6005},143.1156510597339,{"date":2804,"close":6007},143.61306611194968,{"date":2807,"close":6009},142.29849500394744,{"date":2810,"close":6011},143.26487412971883,{"date":2813,"close":6013},143.37383501699614,{"date":2816,"close":6015},142.91195477450938,{"date":2819,"close":6017},144.42075296498086,{"date":2822,"close":6019},144.41365467711393,{"date":2825,"close":6021},144.83762919498332,{"date":2828,"close":6023},145.17870843254914,{"date":2831,"close":6025},144.5747178647425,{"date":2834,"close":6027},142.10189700658984,{"date":2837,"close":6029},141.45527334118725,{"date":2840,"close":6031},140.75179108885857,{"date":2843,"close":6033},140.8228462515185,{"date":2846,"close":6035},138.57504545578743,{"date":2849,"close":6037},140.73758005632658,{"date":2852,"close":6039},138.271871942839,{"date":2855,"close":6041},136.63516000278148,{"date":2858,"close":6043},138.10369601054538,{"date":2861,"close":6045},135.65219892958976,{"date":2864,"close":6047},136.41251085524829,{"date":2867,"close":6049},132.779083788855,{"date":2870,"close":6051},131.6753072539442,{"date":2873,"close":6053},132.3740476764962,{"date":2876,"close":6055},130.6094364436508,{"date":2879,"close":6057},133.307277364225,{"date":2882,"close":6059},134.33525690669913,{"date":2885,"close":6061},132.8833028463556,{"date":2888,"close":6063},134.33051507692247,{"date":2891,"close":6065},133.942060911984,{"date":2894,"close":6067},133.58439972699782,{"date":2897,"close":6069},135.97669621973523,{"date":2900,"close":6071},136.30356442476906,{"date":2903,"close":6073},134.67633614426498,{"date":2906,"close":6075},134.3186749592788,{"date":2909,"close":6077},131.61372129403958,{"date":2912,"close":6079},132.49721959630548,{"date":2915,"close":6081},132.87144827191386,{"date":2918,"close":6083},133.7123134765838,{"date":2921,"close":6085},127.12286153235411,{"date":2924,"close":6087},119.68071149420985,{"date":2927,"close":6089},119.46753877783097,{"date":2930,"close":6091},117.59634480099568,{"date":2933,"close":6093},129.94623083082786,{"date":2936,"close":6095},124.2521173065077,{"date":2939,"close":6097},126.46912512228643,{"date":2942,"close":6099},127.69605912020843,{"date":2945,"close":6101},127.33839793522226,{"date":2948,"close":6103},124.50791589208347,{"date":2951,"close":6105},124.68556102713238,{"date":2954,"close":6107},121.7177104884504,{"date":2957,"close":6109},124.88452993937831,{"date":2960,"close":6111},126.81967356260755,{"date":2963,"close":6113},129.4890924181178,{"date":2966,"close":6115},130.42469302073496,{"date":2969,"close":6117},130.47442440619784,{"date":2972,"close":6119},131.29633674855913,{"date":2975,"close":6121},131.3484390489104,{"date":2978,"close":6123},132.27929782175084,{"date":2981,"close":6125},134.24287796684217,{"date":2984,"close":6127},133.47308238163026,{"date":2987,"close":6129},132.35746572907584,{"date":2990,"close":6131},132.91409582630794,{"date":2993,"close":6133},133.8402127693717,{"date":2996,"close":6135},133.66968037898786,{"date":2999,"close":6137},138.08711406312503,{"date":3002,"close":6139},138.9990344304549,{"date":3005,"close":6141},139.1766795655038,{"date":3008,"close":6143},139.85646712574712,{"date":3011,"close":6145},140.74232188610327,{"date":3014,"close":6147},140.8962723290668,{"date":3017,"close":6149},140.42255196893638,{"date":3020,"close":6151},138.05632108317272,{"date":3023,"close":6153},138.1108087552104,{"date":3026,"close":6155},137.1680954079282,{"date":3029,"close":5947},{"date":3032,"close":6158},139.2098290035464,{"date":3035,"close":6160},139.75934635611344,{"date":3038,"close":6162},139.60302499826156,{"date":3041,"close":6164},140.38940253089382,{"date":3044,"close":6166},141.18999109605807,{"date":3047,"close":6168},141.15208537144068,{"date":3050,"close":6170},140.46992689630903,{"date":3053,"close":6172},141.91241175389732,{"date":3056,"close":6174},142.0403110466852,{"date":3059,"close":6176},142.84564144162613,{"date":3062,"close":6178},142.43823441437897,{"date":3065,"close":6180},143.00433371436634,{"date":3068,"close":6182},141.40552749892623,{"date":3071,"close":6184},142.7508915868808,{"date":3074,"close":5911},{"date":3077,"close":6187},141.50974655642682,{"date":3080,"close":6189},140.76127474841195,{"date":3083,"close":6191},142.15164284885086,{"date":3086,"close":6193},143.722026999227,{"date":3089,"close":6195},143.80255136464223,{"date":3092,"close":6197},144.92763721995195,{"date":3095,"close":6199},145.64768696290284,{"date":3098,"close":6201},146.34405647056647,{"date":3101,"close":6203},146.2966959999919,{"date":3104,"close":6205},146.95990161281486,{"date":3107,"close":6207},148.11815136296525,{"date":3110,"close":6209},147.01437482805446,{"date":3113,"close":6211},146.9338504626392,{"date":3116,"close":6213},147.8149633932187,{"date":3119,"close":6215},148.23183962322116,{"date":3122,"close":6217},147.71074433571806,{"date":3125,"close":6219},147.9926085282676,{"date":3128,"close":6221},147.36019589539697,{"date":3131,"close":6223},147.85285466103798,{"date":3134,"close":6225},148.7576622837028,{"date":3137,"close":6227},148.6487158532236,{"date":3140,"close":6229},148.9305800457731,{"date":3143,"close":6231},148.95188936617205,{"date":3146,"close":6233},150.21910000359975,{"date":3149,"close":6235},150.26883138906265,{"date":3152,"close":6237},150.90361493682164,{"date":3155,"close":6239},150.86572366900236,{"date":3158,"close":6241},150.46780030130859,{"date":3161,"close":6243},150.27831504861604,{"date":3164,"close":6245},149.714586663517,{"date":3167,"close":6247},147.26070421087496,{"date":3170,"close":6249},149.49903580385075,{"date":3173,"close":6251},148.7410803362825,{"date":3176,"close":6253},149.88039168092226,{"date":3179,"close":6255},149.75484884622463,{"date":3182,"close":6257},150.92256779913032,{"date":3185,"close":6259},150.62412165916047,{"date":3188,"close":6261},152.22766970437726,{"date":3191,"close":6263},152.74876499188034,{"date":3194,"close":6265},152.76297602441232,{"date":3197,"close":6267},152.40531483942615,{"date":3200,"close":6269},152.37215094458548,{"date":3203,"close":6271},151.54551122924565,{"date":3206,"close":6273},151.14284603177518,{"date":3209,"close":6275},150.53648454908017,{"date":3212,"close":6277},152.84824221960426,{"date":3215,"close":6279},152.1755529472279,{"date":3218,"close":6281},152.81270740987523,{"date":3221,"close":6283},153.16089939210607,{"date":3224,"close":6285},153.7033040000081,{"date":3227,"close":6287},152.7866562596996,{"date":3230,"close":6289},151.65447211652295,{"date":3233,"close":6291},152.47637000208613,{"date":3236,"close":6293},153.75067892738073,{"date":3239,"close":6295},153.30538063231432,{"date":3242,"close":6297},153.68199467960918,{"date":3245,"close":6299},154.03728494970696,{"date":3248,"close":6301},154.4825832447734,{"date":3251,"close":6303},155.76636137282333,{"date":3254,"close":6305},155.71424461567398,{"date":3257,"close":6307},156.54325524590217,{"date":3260,"close":6309},156.327718843034,{"date":3263,"close":6311},156.13349176056477,{"date":3266,"close":6313},156.86302516306907,{"date":3269,"close":6315},157.2041044006349,{"date":3272,"close":6317},157.94784883567118,{"date":3275,"close":6319},157.08804522549062,{"date":3278,"close":6321},156.58825925838647,{"date":3281,"close":6323},155.86583860054725,{"date":3284,"close":6325},156.75880610556845,{"date":3287,"close":6327},157.19936257085817,{"date":3290,"close":6329},157.7915130210212,{"date":3293,"close":6331},158.3291902559446,{"date":3296,"close":6333},158.51156276397208,{"date":3299,"close":6335},158.50920630588186,{"date":3302,"close":6337},159.07766206395948,{"date":3305,"close":6339},158.48788252868482,{"date":3308,"close":6341},159.4329523340573,{"date":3311,"close":6343},158.9710720915705,{"date":3314,"close":6345},154.67443941235427,{"date":3317,"close":6347},157.04776858598493,{"date":3320,"close":6349},156.85591241840402,{"date":3323,"close":6351},157.55228192606765,{"date":3326,"close":6353},156.47931282790728,{"date":3329,"close":6355},157.3675385031518,{"date":3332,"close":6357},159.00423598641117,{"date":3335,"close":6359},159.00186507152284,{"date":3338,"close":6361},158.17522535618298,{"date":3341,"close":6363},159.1131968736885,{"date":3344,"close":6365},160.4135569491588,{"date":3347,"close":6367},162.30606747479203,{"date":3350,"close":6369},162.73715473732648,{"date":3353,"close":6371},162.81532264465147,{"date":3356,"close":6373},161.02466026163046,{"date":3359,"close":6375},161.55285383700047,{"date":3362,"close":6377},161.85604180674702,{"date":3365,"close":6379},159.93746567414001,{"date":3368,"close":6381},160.49172485648376,{"date":3371,"close":6383},158.76974672123433,{"date":3374,"close":6385},158.9260680790862,{"date":3377,"close":6387},161.4060016819039,{"date":3380,"close":6389},161.7755029845337,{"date":3383,"close":6391},161.8655110095023,{"date":3386,"close":6393},159.17951020657176,{"date":3389,"close":6395},159.15345905639612,{"date":3392,"close":6397},157.67071201610025,{"date":3395,"close":6399},156.3466717053427,{"date":3398,"close":6401},156.95066227314936,{"date":3401,"close":6403},154.55838023721003,{"date":3404,"close":6405},156.09797140763385,{"date":3407,"close":6407},158.39550358882784,{"date":3410,"close":6409},159.88536337378875,{"date":3413,"close":6411},160.98912545190143,{"date":3416,"close":6413},161.86788192439064,{"date":3419,"close":6415},161.12887931913107,{"date":3422,"close":6417},161.42732545910093,{"date":3425,"close":6419},161.98631201442325,{"date":3428,"close":6421},162.10474210445588,{"date":3431,"close":6423},162.412657447181,{"date":3434,"close":6425},161.92472605451863,{"date":3437,"close":6427},161.784972187289,{"date":3440,"close":6429},162.85795574224744,{"date":3443,"close":6431},163.2369262476325,{"date":3446,"close":6433},161.48179867434052,{"date":3449,"close":6435},161.23782574961027,{"date":3452,"close":6437},160.79726928432055,{"date":3455,"close":6439},159.02793067849657,{"date":3458,"close":6441},160.22879906944482,{"date":3461,"close":6443},161.2046763115677,{"date":3464,"close":6445},162.20896116195647,{"date":3467,"close":6447},162.9503346821044,{"date":3470,"close":6449},163.52353226995874,{"date":3473,"close":6451},163.5069503225384,{"date":3476,"close":6453},162.92426907513067,{"date":3479,"close":6455},162.72531461968285,{"date":3482,"close":6457},161.5196899421598,{"date":3485,"close":6459},161.8157651672413,{"date":3488,"close":6461},162.89347609517836,{"date":3491,"close":6463},163.8622405926362,{"date":3494,"close":6465},163.3340470172662,{"date":3497,"close":6467},163.31746506984587,{"date":3500,"close":6469},164.39754691267126,{"date":3503,"close":6471},164.6557164131354,{"date":3506,"close":6473},164.32649175001131,{"date":3509,"close":6475},163.51879044018202,{"date":3512,"close":6477},163.96408873524845,{"date":3515,"close":6479},163.8267057829072,{"date":3518,"close":6381},{"date":3521,"close":6482},162.34397319940942,{"date":3524,"close":6484},163.1919222351482,{"date":3527,"close":6486},163.25113728016453,{"date":3530,"close":6488},164.08014791039272,{"date":3533,"close":6490},164.73388432046036,{"date":3536,"close":6492},164.71730237304004,{"date":3539,"close":6494},164.3904341680062,{"date":3542,"close":6496},163.90013186045547,{"date":3545,"close":6498},164.71493145815168,{"date":3548,"close":6500},163.32220689962256,{"date":3551,"close":6502},162.5310875372136,{"date":3554,"close":6504},160.50119405923903,{"date":3557,"close":6506},163.5803764000867,{"date":3560,"close":6508},164.36912484760728,{"date":3563,"close":6510},163.93566667018447,{"date":3566,"close":6512},163.8977754023652,{"date":3569,"close":6514},161.36573949919628,{"date":3572,"close":6516},161.4794277594522,{"date":3575,"close":6518},161.73996817480466,{"date":3578,"close":6520},162.5547677725009,{"date":3581,"close":6522},162.12605142485478,{"date":3584,"close":6524},163.29851220753716,{"date":3587,"close":6526},161.63102174432544,{"date":3590,"close":6528},162.8058389850981,{"date":3593,"close":6530},164.17963959491473,{"date":3596,"close":6532},163.26771922758485,{"date":3599,"close":6534},162.48371260984095,{"date":3602,"close":6536},162.57609154969794,{"date":3605,"close":6538},161.14309035166306,{"date":3608,"close":6540},162.2800163246164,{"date":3611,"close":6542},161.37520870195158,{"date":3614,"close":6544},159.2600490287851,{"date":3617,"close":6546},160.65515895900066,{"date":3620,"close":6548},160.39697500173844,{"date":3623,"close":6550},160.19564963140226,{"date":3626,"close":6552},157.7630909559572,{"date":3629,"close":6554},156.870123450936,{"date":3632,"close":6556},158.46657320828587,{"date":3635,"close":6558},158.88343498149024,{"date":3638,"close":6560},156.6664271657115,{"date":3641,"close":6562},156.28034391566135,{"date":3644,"close":6564},153.6204087197045,{"date":3647,"close":6566},155.23342596767662,{"date":3650,"close":6568},154.71233068017355,{"date":3653,"close":6570},155.57450520524242,{"date":3656,"close":6572},152.796139919253,{"date":3659,"close":6574},150.19067793853577,{"date":3662,"close":6576},149.6885210565433,{"date":3665,"close":6578},154.03965586459532,{"date":3668,"close":6580},155.20026207283595,{"date":3671,"close":6582},155.3400159400656,{"date":3674,"close":6584},156.07427671554848,{"date":3677,"close":6586},156.14296096332006,{"date":3680,"close":6588},160.11985263896563,{"date":3683,"close":6590},161.04359866714105,{"date":3686,"close":6592},160.9370231515502,{"date":3689,"close":6594},162.50976376001657,{"date":3692,"close":6596},164.48992585252822,{"date":3695,"close":6598},165.78791501311014,{"date":3698,"close":6600},166.1953075835592,{"date":3701,"close":6602},168.20389174113484,{"date":3704,"close":6604},167.86753987654762,{"date":3707,"close":6606},166.76851962821164,{"date":3710,"close":6608},168.4573338686204,{"date":3713,"close":6610},167.8035974585527,{"date":3716,"close":6612},169.10395753402298,{"date":3719,"close":6614},169.39529092932779,{"date":3722,"close":6616},168.57102212887628,{"date":3725,"close":6618},168.54497097870066,{"date":3728,"close":6620},170.22193064466765,{"date":3731,"close":6622},170.69329454670782,{"date":3734,"close":6624},170.06798020170413,{"date":3737,"close":6626},171.4322971519674,{"date":3740,"close":6628},173.81510998515142,{"date":3743,"close":6630},173.28217458000472,{"date":3746,"close":6632},174.7128048631512,{"date":3749,"close":6634},175.11072823084498,{"date":3752,"close":6636},174.8454459857158,{"date":3755,"close":6638},175.82367968592897,{"date":3758,"close":6640},177.21167687147948,{"date":3761,"close":6642},175.07993525089267,{"date":3764,"close":6644},174.9567777878815,{"date":3767,"close":6646},173.79141529306602,{"date":3770,"close":6648},175.57260847333177,{"date":3773,"close":6650},175.92078599876453,{"date":3776,"close":6652},176.61242813344955,{"date":3779,"close":6654},177.7848889161319,{"date":3782,"close":6656},177.7540959361796,{"date":3785,"close":6658},178.73468609448298,{"date":3788,"close":6660},179.17998438954942,{"date":3791,"close":6662},179.6679157822118,{"date":3794,"close":6664},179.91188870694205,{"date":3797,"close":6666},178.64941989929108,{"date":3800,"close":6668},179.26289412665108,[3913,3924,3942,4054,3952,4008,4082,3971,4173,3999,3933,3990,4149,4111,3962,4139,4045],[6671,6672,6673,6674,6675],"lag-45d","long-only","puts-notional","value-not-performance","concentration-cap",{"count":6677,"fetchedAt":6678,"source":6679},1,"2026-06-05T21:04:51.410Z","sqlite",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":6681},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 6v6l4 2\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":6683},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M7 7h10v10M7 17L17 7\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":6685},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 5L5 19\"\u002F>\u003Ccircle cx=\"6.5\" cy=\"6.5\" r=\"2.5\"\u002F>\u003Ccircle cx=\"17.5\" cy=\"17.5\" r=\"2.5\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":6687},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m12 14l4-4M3.34 19a10 10 0 1 1 17.32 0\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":6689},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":6691},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M16 20V4a2 2 0 0 0-2-2h-4a2 2 0 0 0-2 2v16\"\u002F>\u003Crect width=\"20\" height=\"14\" x=\"2\" y=\"6\" rx=\"2\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":6693},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":6695},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M10 5H3m9 14H3M14 3v4m2 10v4m5-9h-9m9 7h-5m5-14h-7m-6 5v4m0-2H3\"\u002F>",1780693491086]